Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4190 | 0.4750 | 0.4190 | 0.4250 | 0.4250 | 200,700 |
Apr 23, 2024 | 0.4300 | 0.4460 | 0.4150 | 0.4310 | 0.4310 | 78,900 |
Apr 22, 2024 | 0.4350 | 0.4450 | 0.4010 | 0.4260 | 0.4260 | 72,100 |
Apr 19, 2024 | 0.4590 | 0.4590 | 0.4350 | 0.4360 | 0.4360 | 59,100 |
Apr 18, 2024 | 0.4400 | 0.4500 | 0.4210 | 0.4500 | 0.4500 | 62,800 |
Apr 17, 2024 | 0.4640 | 0.4900 | 0.4500 | 0.4510 | 0.4510 | 87,100 |
Apr 16, 2024 | 0.4570 | 0.4920 | 0.4400 | 0.4520 | 0.4520 | 167,800 |
Apr 15, 2024 | 0.5040 | 0.5290 | 0.4700 | 0.4710 | 0.4710 | 166,300 |
Apr 12, 2024 | 0.4630 | 0.5280 | 0.4630 | 0.5120 | 0.5120 | 364,400 |
Apr 11, 2024 | 0.4510 | 0.5100 | 0.4440 | 0.4800 | 0.4800 | 39,500 |
Apr 10, 2024 | 0.4600 | 0.4790 | 0.4400 | 0.4650 | 0.4650 | 144,500 |
Apr 09, 2024 | 0.4730 | 0.5200 | 0.4600 | 0.4640 | 0.4640 | 179,500 |
Apr 08, 2024 | 0.4700 | 0.4990 | 0.4330 | 0.4510 | 0.4510 | 185,500 |
Apr 05, 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4580 | 0.4580 | 242,900 |
Apr 04, 2024 | 0.4970 | 0.5260 | 0.4800 | 0.4810 | 0.4810 | 230,500 |
Apr 03, 2024 | 0.5600 | 0.5690 | 0.4900 | 0.4920 | 0.4920 | 214,000 |
Apr 02, 2024 | 0.5800 | 0.5800 | 0.4950 | 0.5400 | 0.5400 | 301,600 |
Apr 01, 2024 | 0.4860 | 0.5800 | 0.4800 | 0.5800 | 0.5800 | 709,100 |
Mar 28, 2024 | 0.4900 | 0.5300 | 0.4200 | 0.4790 | 0.4790 | 427,800 |
Mar 27, 2024 | 0.4410 | 0.5080 | 0.4200 | 0.4840 | 0.4840 | 276,300 |
Mar 26, 2024 | 0.4910 | 0.5300 | 0.3600 | 0.4300 | 0.4300 | 865,500 |
Mar 25, 2024 | 0.4500 | 0.5820 | 0.4400 | 0.4700 | 0.4700 | 1,274,000 |
Mar 22, 2024 | 0.3450 | 0.6290 | 0.3370 | 0.4570 | 0.4570 | 5,929,700 |
Mar 21, 2024 | 0.3620 | 0.3780 | 0.3310 | 0.3320 | 0.3320 | 328,300 |
Mar 20, 2024 | 0.3530 | 0.3780 | 0.3300 | 0.3510 | 0.3510 | 108,200 |
Mar 19, 2024 | 0.3360 | 0.4050 | 0.3290 | 0.3540 | 0.3540 | 477,700 |
Mar 18, 2024 | 0.3120 | 0.3270 | 0.3120 | 0.3200 | 0.3200 | 69,500 |
Mar 15, 2024 | 0.3350 | 0.3350 | 0.3110 | 0.3180 | 0.3180 | 83,600 |
Mar 14, 2024 | 0.3230 | 0.3400 | 0.3140 | 0.3300 | 0.3300 | 30,100 |
Mar 13, 2024 | 0.3300 | 0.3400 | 0.3120 | 0.3140 | 0.3140 | 241,800 |
Mar 12, 2024 | 0.3500 | 0.3500 | 0.2900 | 0.3140 | 0.3140 | 167,200 |
Mar 11, 2024 | 0.3500 | 0.3690 | 0.3350 | 0.3690 | 0.3690 | 122,100 |
Mar 08, 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3690 | 0.3690 | 24,600 |
Mar 07, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 95,500 |
Mar 06, 2024 | 0.3490 | 0.3800 | 0.3200 | 0.3700 | 0.3700 | 201,300 |
Mar 05, 2024 | 0.3040 | 0.3500 | 0.2790 | 0.3320 | 0.3320 | 676,600 |
Mar 04, 2024 | 0.3490 | 0.3500 | 0.3120 | 0.3120 | 0.3120 | 319,400 |
Mar 01, 2024 | 0.3840 | 0.3840 | 0.3320 | 0.3420 | 0.3420 | 273,100 |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3580 | 0.3710 | 0.3710 | 123,600 |
Feb 28, 2024 | 0.3780 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 52,400 |
Feb 27, 2024 | 0.3700 | 0.3910 | 0.3520 | 0.3810 | 0.3810 | 145,000 |
Feb 26, 2024 | 0.3450 | 0.3800 | 0.3450 | 0.3570 | 0.3570 | 117,600 |
Feb 23, 2024 | 0.3890 | 0.3930 | 0.3040 | 0.3300 | 0.3300 | 436,900 |
Feb 22, 2024 | 0.3860 | 0.3950 | 0.3700 | 0.3940 | 0.3940 | 105,700 |
Feb 21, 2024 | 0.4170 | 0.4340 | 0.3750 | 0.3890 | 0.3890 | 53,400 |
Feb 20, 2024 | 0.3720 | 0.4530 | 0.3720 | 0.4300 | 0.4300 | 245,300 |
Feb 16, 2024 | 0.3820 | 0.3970 | 0.3690 | 0.3800 | 0.3800 | 134,100 |
Feb 15, 2024 | 0.3860 | 0.4010 | 0.3820 | 0.3860 | 0.3860 | 68,400 |
Feb 14, 2024 | 0.3920 | 0.3990 | 0.3800 | 0.3860 | 0.3860 | 84,000 |
Feb 13, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3920 | 0.3920 | 93,200 |
Feb 12, 2024 | 0.4590 | 0.4600 | 0.4180 | 0.4190 | 0.4190 | 195,000 |
Feb 09, 2024 | 0.4100 | 0.4400 | 0.4020 | 0.4190 | 0.4190 | 154,800 |
Feb 08, 2024 | 0.4100 | 0.4200 | 0.3700 | 0.4040 | 0.4040 | 122,900 |
Feb 07, 2024 | 0.3740 | 0.4000 | 0.3600 | 0.3890 | 0.3890 | 73,600 |
Feb 06, 2024 | 0.3530 | 0.3760 | 0.3530 | 0.3700 | 0.3700 | 87,200 |
Feb 05, 2024 | 0.4040 | 0.4040 | 0.3320 | 0.3500 | 0.3500 | 318,100 |
Feb 02, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 84,200 |
Feb 01, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 64,900 |
Jan 31, 2024 | 0.4100 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 92,200 |
Jan 30, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 219,300 |
Jan 29, 2024 | 0.4400 | 0.4400 | 0.3900 | 0.4020 | 0.4020 | 193,400 |
Jan 26, 2024 | 0.4350 | 0.4450 | 0.4010 | 0.4100 | 0.4100 | 169,500 |
Jan 25, 2024 | 0.3850 | 0.4480 | 0.3800 | 0.4250 | 0.4250 | 316,800 |
Jan 24, 2024 | 0.4450 | 0.4500 | 0.3630 | 0.3870 | 0.3870 | 835,700 |
Jan 23, 2024 | 0.4820 | 0.4820 | 0.4200 | 0.4230 | 0.4230 | 1,070,800 |
Jan 22, 2024 | 0.8400 | 0.8400 | 0.4480 | 0.4840 | 0.4840 | 2,927,400 |
Jan 19, 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8110 | 0.8110 | 176,800 |
Jan 18, 2024 | 0.8360 | 0.8400 | 0.8050 | 0.8310 | 0.8310 | 130,100 |
Jan 17, 2024 | 0.8400 | 0.8500 | 0.7700 | 0.8040 | 0.8040 | 162,600 |
Jan 16, 2024 | 0.7830 | 0.9400 | 0.7830 | 0.8400 | 0.8400 | 308,000 |
Jan 12, 2024 | 0.6800 | 0.7700 | 0.6650 | 0.7590 | 0.7590 | 285,000 |
Jan 11, 2024 | 0.6680 | 0.7000 | 0.6520 | 0.6620 | 0.6620 | 97,700 |
Jan 10, 2024 | 0.7000 | 0.7220 | 0.6500 | 0.6890 | 0.6890 | 150,300 |
Jan 09, 2024 | 0.6000 | 0.7930 | 0.6000 | 0.6940 | 0.6940 | 875,800 |
Jan 08, 2024 | 0.5560 | 0.6000 | 0.5390 | 0.5880 | 0.5880 | 145,200 |
Jan 05, 2024 | 0.5310 | 0.5390 | 0.5170 | 0.5390 | 0.5390 | 110,900 |
Jan 04, 2024 | 0.5530 | 0.5580 | 0.5340 | 0.5400 | 0.5400 | 75,000 |
Jan 03, 2024 | 0.5680 | 0.5700 | 0.5300 | 0.5340 | 0.5340 | 261,100 |
Jan 02, 2024 | 0.5700 | 0.5980 | 0.5380 | 0.5820 | 0.5820 | 772,100 |
Dec 29, 2023 | 0.5810 | 0.6000 | 0.5700 | 0.5750 | 0.5750 | 76,300 |
Dec 28, 2023 | 0.5750 | 0.6000 | 0.5750 | 0.5810 | 0.5810 | 99,600 |
Dec 27, 2023 | 0.6000 | 0.6000 | 0.5750 | 0.5980 | 0.5980 | 79,200 |
Dec 26, 2023 | 0.5610 | 0.6100 | 0.5610 | 0.5780 | 0.5780 | 184,400 |
Dec 22, 2023 | 0.5670 | 0.5970 | 0.5630 | 0.5970 | 0.5970 | 57,600 |
Dec 21, 2023 | 0.6000 | 0.6100 | 0.5570 | 0.5790 | 0.5790 | 168,500 |
Dec 20, 2023 | 0.6100 | 0.6290 | 0.5920 | 0.5980 | 0.5980 | 98,600 |
Dec 19, 2023 | 0.6500 | 0.6630 | 0.5950 | 0.6200 | 0.6200 | 97,000 |
Dec 18, 2023 | 0.7000 | 0.7030 | 0.6120 | 0.6300 | 0.6300 | 121,100 |
Dec 15, 2023 | 0.6700 | 0.7200 | 0.6620 | 0.6700 | 0.6700 | 54,100 |
Dec 14, 2023 | 0.6900 | 0.7100 | 0.6330 | 0.6860 | 0.6860 | 125,200 |
Dec 13, 2023 | 0.6310 | 0.7000 | 0.6180 | 0.6700 | 0.6700 | 106,300 |
Dec 12, 2023 | 0.6210 | 0.6490 | 0.6100 | 0.6140 | 0.6140 | 76,300 |
Dec 11, 2023 | 0.6800 | 0.6900 | 0.6150 | 0.6600 | 0.6600 | 128,700 |
Dec 08, 2023 | 0.6300 | 0.6910 | 0.6300 | 0.6800 | 0.6800 | 49,900 |
Dec 07, 2023 | 0.7000 | 0.7020 | 0.6300 | 0.6410 | 0.6410 | 114,100 |
Dec 06, 2023 | 0.7300 | 0.7300 | 0.6930 | 0.7170 | 0.7170 | 59,600 |
Dec 05, 2023 | 0.7390 | 0.7500 | 0.6900 | 0.7280 | 0.7280 | 156,200 |
Dec 04, 2023 | 0.5670 | 0.7500 | 0.5610 | 0.7380 | 0.7380 | 573,500 |
Dec 01, 2023 | 0.5420 | 0.5990 | 0.5420 | 0.5670 | 0.5670 | 384,300 |
Nov 30, 2023 | 0.5700 | 0.6000 | 0.5650 | 0.5690 | 0.5690 | 94,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |