Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5200 | 0.6200 | 0.4850 | 0.6200 | 0.6200 | 253,110 |
May 02, 2024 | 0.5700 | 0.5700 | 0.4900 | 0.5400 | 0.5400 | 364,375 |
May 01, 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5800 | 0.5800 | 114,885 |
Apr 30, 2024 | 0.6800 | 0.6800 | 0.5800 | 0.5900 | 0.5900 | 348,019 |
Apr 29, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 57,626 |
Apr 26, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 40,955 |
Apr 25, 2024 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 132,900 |
Apr 24, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 61,750 |
Apr 23, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 52,330 |
Apr 22, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 206,525 |
Apr 19, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 30,820 |
Apr 18, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 63,162 |
Apr 17, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 271,494 |
Apr 16, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 61,601 |
Apr 15, 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 46,845 |
Apr 12, 2024 | 0.7100 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 169,934 |
Apr 11, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 93,801 |
Apr 10, 2024 | 0.7000 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 597,179 |
Apr 09, 2024 | 0.6000 | 0.7000 | 0.5900 | 0.6900 | 0.6900 | 578,977 |
Apr 08, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 41,855 |
Apr 05, 2024 | 0.5900 | 0.6600 | 0.5900 | 0.6600 | 0.6600 | 39,100 |
Apr 04, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 55,800 |
Apr 03, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Apr 02, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 43,214 |
Apr 01, 2024 | 0.6200 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 73,740 |
Mar 28, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 127,300 |
Mar 27, 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 141,076 |
Mar 26, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 41,520 |
Mar 25, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 230,500 |
Mar 22, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 86,793 |
Mar 21, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 185,722 |
Mar 20, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 101,550 |
Mar 19, 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 562,764 |
Mar 18, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Mar 15, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 7,501 |
Mar 14, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 11,500 |
Mar 13, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Mar 12, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 12,501 |
Mar 11, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 16,000 |
Mar 08, 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 75,000 |
Mar 07, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 19,100 |
Mar 06, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 7,104 |
Mar 05, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 12,060 |
Mar 04, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,500 |
Mar 01, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 54,469 |
Feb 29, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 19,501 |
Feb 28, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 17,000 |
Feb 27, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 42,500 |
Feb 26, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 55,300 |
Feb 23, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 11,000 |
Feb 22, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 16,000 |
Feb 21, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 20,500 |
Feb 20, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 13,000 |
Feb 16, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 39,529 |
Feb 15, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 5,070 |
Feb 14, 2024 | 0.4450 | 0.5000 | 0.4450 | 0.5000 | 0.5000 | 18,600 |
Feb 13, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 41,500 |
Feb 12, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 26,000 |
Feb 09, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,000 |
Feb 08, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,020 |
Feb 07, 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 4,500 |
Feb 06, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 10,500 |
Feb 05, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,530 |
Feb 02, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 01, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 31, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,205 |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jan 29, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 3,500 |
Jan 26, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,500 |
Jan 25, 2024 | 0.5200 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 35,200 |
Jan 24, 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 6,602 |
Jan 23, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Jan 22, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Jan 19, 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | 0.5900 | 13,500 |
Jan 18, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 7,300 |
Jan 17, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 12,500 |
Jan 16, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Jan 15, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Jan 12, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Jan 11, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Jan 10, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 8,000 |
Jan 09, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 08, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 04, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 03, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 58,000 |
Jan 02, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Dec 29, 2023 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 73,500 |
Dec 28, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 20,050 |
Dec 27, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 9,133 |
Dec 22, 2023 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 5,022 |
Dec 21, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 25,600 |
Dec 20, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Dec 19, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Dec 18, 2023 | 0.4750 | 0.5500 | 0.4500 | 0.4900 | 0.4900 | 54,555 |
Dec 15, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 5,500 |
Dec 14, 2023 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 10,030 |
Dec 13, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
Dec 12, 2023 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 10,250 |
Dec 11, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |