Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2490 | 0.2900 | 0.1950 | 0.2000 | 0.2000 | 1,022,400 |
Apr 25, 2024 | 0.2460 | 0.2810 | 0.2400 | 0.2400 | 0.2400 | 372,400 |
Apr 24, 2024 | 0.2870 | 0.3000 | 0.2300 | 0.2500 | 0.2500 | 391,100 |
Apr 23, 2024 | 0.2380 | 0.2900 | 0.2380 | 0.2820 | 0.2820 | 288,200 |
Apr 22, 2024 | 0.2700 | 0.2700 | 0.2330 | 0.2330 | 0.2330 | 395,400 |
Apr 19, 2024 | 0.2500 | 0.2820 | 0.2500 | 0.2620 | 0.2620 | 177,600 |
Apr 18, 2024 | 0.2470 | 0.2600 | 0.2410 | 0.2450 | 0.2450 | 156,400 |
Apr 17, 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2410 | 0.2410 | 219,900 |
Apr 16, 2024 | 0.2550 | 0.2800 | 0.2500 | 0.2530 | 0.2530 | 129,100 |
Apr 15, 2024 | 0.2860 | 0.2860 | 0.2400 | 0.2410 | 0.2410 | 202,100 |
Apr 12, 2024 | 0.3090 | 0.3120 | 0.2700 | 0.2700 | 0.2700 | 244,300 |
Apr 11, 2024 | 0.3090 | 0.3100 | 0.2930 | 0.3010 | 0.3010 | 30,800 |
Apr 10, 2024 | 0.3000 | 0.3080 | 0.2920 | 0.3000 | 0.3000 | 86,000 |
Apr 09, 2024 | 0.3200 | 0.3380 | 0.2920 | 0.3100 | 0.3100 | 126,300 |
Apr 08, 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 58,200 |
Apr 05, 2024 | 0.3230 | 0.3400 | 0.2940 | 0.3130 | 0.3130 | 496,600 |
Apr 04, 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3330 | 0.3330 | 290,200 |
Apr 03, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3390 | 0.3390 | 171,000 |
Apr 02, 2024 | 0.3580 | 0.3700 | 0.3360 | 0.3430 | 0.3430 | 161,300 |
Apr 01, 2024 | 0.3550 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 387,100 |
Mar 28, 2024 | 0.3780 | 0.3790 | 0.3600 | 0.3600 | 0.3600 | 61,900 |
Mar 27, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3620 | 0.3620 | 127,600 |
Mar 26, 2024 | 0.3590 | 0.3900 | 0.3590 | 0.3600 | 0.3600 | 74,400 |
Mar 25, 2024 | 0.3900 | 0.3900 | 0.3510 | 0.3550 | 0.3550 | 217,900 |
Mar 22, 2024 | 0.3800 | 0.3900 | 0.3720 | 0.3900 | 0.3900 | 20,500 |
Mar 21, 2024 | 0.3970 | 0.4100 | 0.3700 | 0.3750 | 0.3750 | 122,300 |
Mar 20, 2024 | 0.3610 | 0.3900 | 0.3610 | 0.3750 | 0.3750 | 85,500 |
Mar 19, 2024 | 0.3770 | 0.4100 | 0.3580 | 0.3650 | 0.3650 | 419,200 |
Mar 18, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3730 | 0.3730 | 136,200 |
Mar 15, 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 188,500 |
Mar 14, 2024 | 0.4640 | 0.4640 | 0.3710 | 0.4000 | 0.4000 | 351,200 |
Mar 13, 2024 | 0.5430 | 0.5700 | 0.4350 | 0.4400 | 0.4400 | 495,800 |
Mar 12, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 332,600 |
Mar 11, 2024 | 0.5910 | 0.5970 | 0.4700 | 0.5400 | 0.5400 | 141,700 |
Mar 08, 2024 | 0.5100 | 0.6100 | 0.5100 | 0.5830 | 0.5830 | 506,900 |
Mar 07, 2024 | 0.4950 | 0.5320 | 0.4910 | 0.5160 | 0.5160 | 180,300 |
Mar 06, 2024 | 0.4800 | 0.5120 | 0.4710 | 0.4850 | 0.4850 | 169,400 |
Mar 05, 2024 | 0.4690 | 0.4690 | 0.4400 | 0.4690 | 0.4690 | 21,200 |
Mar 04, 2024 | 0.4670 | 0.4800 | 0.4410 | 0.4700 | 0.4700 | 59,000 |
Mar 01, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 0.4610 | 76,000 |
Feb 29, 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4740 | 0.4740 | 104,400 |
Feb 28, 2024 | 0.4300 | 0.4520 | 0.4250 | 0.4510 | 0.4510 | 58,900 |
Feb 27, 2024 | 0.4500 | 0.4600 | 0.4210 | 0.4310 | 0.4310 | 92,500 |
Feb 26, 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 128,400 |
Feb 23, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4070 | 0.4070 | 50,700 |
Feb 22, 2024 | 0.4270 | 0.4270 | 0.4000 | 0.4090 | 0.4090 | 143,700 |
Feb 21, 2024 | 0.4270 | 0.4270 | 0.4200 | 0.4260 | 0.4260 | 50,100 |
Feb 20, 2024 | 0.4110 | 0.4380 | 0.4100 | 0.4200 | 0.4200 | 85,800 |
Feb 16, 2024 | 0.4650 | 0.4650 | 0.4100 | 0.4140 | 0.4140 | 174,100 |
Feb 15, 2024 | 0.4800 | 0.4800 | 0.4420 | 0.4440 | 0.4440 | 64,600 |
Feb 14, 2024 | 0.4500 | 0.4710 | 0.4400 | 0.4540 | 0.4540 | 31,700 |
Feb 13, 2024 | 0.4830 | 0.4900 | 0.4300 | 0.4480 | 0.4480 | 263,000 |
Feb 12, 2024 | 0.4710 | 0.4990 | 0.4550 | 0.4840 | 0.4840 | 61,000 |
Feb 09, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4610 | 0.4610 | 151,100 |
Feb 08, 2024 | 0.4600 | 0.4600 | 0.4280 | 0.4280 | 0.4280 | 119,200 |
Feb 07, 2024 | 0.4610 | 0.4610 | 0.4350 | 0.4550 | 0.4550 | 17,900 |
Feb 06, 2024 | 0.4400 | 0.4690 | 0.4400 | 0.4620 | 0.4620 | 113,500 |
Feb 05, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4570 | 0.4570 | 193,900 |
Feb 02, 2024 | 0.5000 | 0.5000 | 0.4710 | 0.4760 | 0.4760 | 38,900 |
Feb 01, 2024 | 0.4990 | 0.5000 | 0.4710 | 0.4870 | 0.4870 | 69,700 |
Jan 31, 2024 | 0.4850 | 0.5090 | 0.4710 | 0.4800 | 0.4800 | 180,600 |
Jan 30, 2024 | 0.4990 | 0.4990 | 0.4760 | 0.4800 | 0.4800 | 99,500 |
Jan 29, 2024 | 0.5050 | 0.5050 | 0.4760 | 0.4920 | 0.4920 | 68,200 |
Jan 26, 2024 | 0.4910 | 0.5190 | 0.4910 | 0.5000 | 0.5000 | 145,700 |
Jan 25, 2024 | 0.5000 | 0.5090 | 0.4900 | 0.4950 | 0.4950 | 148,000 |
Jan 24, 2024 | 0.4900 | 0.5090 | 0.4800 | 0.4900 | 0.4900 | 135,200 |
Jan 23, 2024 | 0.4960 | 0.5000 | 0.4800 | 0.4890 | 0.4890 | 81,700 |
Jan 22, 2024 | 0.4610 | 0.5000 | 0.4610 | 0.4930 | 0.4930 | 56,000 |
Jan 19, 2024 | 0.5000 | 0.5090 | 0.4800 | 0.4800 | 0.4800 | 155,000 |
Jan 18, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4880 | 0.4880 | 294,200 |
Jan 17, 2024 | 0.5010 | 0.5010 | 0.4700 | 0.4750 | 0.4750 | 151,400 |
Jan 16, 2024 | 0.5160 | 0.5170 | 0.4630 | 0.5010 | 0.5010 | 248,800 |
Jan 12, 2024 | 0.4930 | 0.5170 | 0.4830 | 0.4960 | 0.4960 | 102,000 |
Jan 11, 2024 | 0.4800 | 0.4930 | 0.4700 | 0.4830 | 0.4830 | 222,500 |
Jan 10, 2024 | 0.4800 | 0.4900 | 0.4630 | 0.4730 | 0.4730 | 208,700 |
Jan 09, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4610 | 0.4610 | 117,800 |
Jan 08, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 113,400 |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 362,100 |
Jan 04, 2024 | 0.4970 | 0.5240 | 0.4750 | 0.4860 | 0.4860 | 403,400 |
Jan 03, 2024 | 0.5100 | 0.5380 | 0.4970 | 0.4980 | 0.4980 | 909,300 |
Jan 02, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5080 | 0.5080 | 300,300 |
Dec 29, 2023 | 0.5200 | 0.5400 | 0.5020 | 0.5020 | 0.5020 | 443,100 |
Dec 28, 2023 | 0.5060 | 0.5340 | 0.5010 | 0.5200 | 0.5200 | 332,600 |
Dec 27, 2023 | 0.5000 | 0.5200 | 0.4970 | 0.5070 | 0.5070 | 314,400 |
Dec 26, 2023 | 0.5100 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | 1,248,000 |
Dec 22, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 263,000 |
Dec 21, 2023 | 0.5110 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 623,600 |
Dec 20, 2023 | 0.5100 | 0.5200 | 0.4960 | 0.5000 | 0.5000 | 207,200 |
Dec 19, 2023 | 0.5000 | 0.5020 | 0.4950 | 0.4950 | 0.4950 | 278,000 |
Dec 18, 2023 | 0.5000 | 0.5010 | 0.4900 | 0.5000 | 0.5000 | 601,700 |
Dec 15, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 163,700 |
Dec 14, 2023 | 0.5020 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 308,900 |
Dec 13, 2023 | 0.5100 | 0.5350 | 0.5000 | 0.5150 | 0.5150 | 249,600 |
Dec 12, 2023 | 0.5010 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 208,600 |
Dec 11, 2023 | 0.5110 | 0.5390 | 0.5100 | 0.5100 | 0.5100 | 160,600 |
Dec 08, 2023 | 0.5150 | 0.5500 | 0.5100 | 0.5110 | 0.5110 | 138,600 |
Dec 07, 2023 | 0.5280 | 0.5470 | 0.5050 | 0.5050 | 0.5050 | 181,000 |
Dec 06, 2023 | 0.5340 | 0.5700 | 0.5150 | 0.5200 | 0.5200 | 315,000 |
Dec 05, 2023 | 0.5400 | 0.6200 | 0.5230 | 0.5320 | 0.5320 | 273,200 |
Dec 04, 2023 | 0.5660 | 0.5700 | 0.5310 | 0.5410 | 0.5410 | 184,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |