Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5000 | 0.5510 | 0.4999 | 0.5380 | 0.5380 | 977,281 |
Mar 27, 2024 | 0.5230 | 0.5600 | 0.5180 | 0.5230 | 0.5230 | 833,400 |
Mar 26, 2024 | 0.4760 | 0.5380 | 0.4680 | 0.5320 | 0.5320 | 1,707,500 |
Mar 25, 2024 | 0.4700 | 0.4760 | 0.4640 | 0.4670 | 0.4670 | 369,900 |
Mar 22, 2024 | 0.4800 | 0.5000 | 0.4710 | 0.4770 | 0.4770 | 277,800 |
Mar 21, 2024 | 0.4810 | 0.4830 | 0.4800 | 0.4820 | 0.4820 | 285,100 |
Mar 20, 2024 | 0.4790 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 312,500 |
Mar 19, 2024 | 0.4710 | 0.4840 | 0.4700 | 0.4730 | 0.4730 | 469,600 |
Mar 18, 2024 | 0.4960 | 0.4960 | 0.4730 | 0.4730 | 0.4730 | 408,600 |
Mar 15, 2024 | 0.4990 | 0.5090 | 0.4870 | 0.4900 | 0.4900 | 526,900 |
Mar 14, 2024 | 0.4900 | 0.5020 | 0.4820 | 0.4890 | 0.4890 | 362,700 |
Mar 13, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4910 | 0.4910 | 629,400 |
Mar 12, 2024 | 0.4880 | 0.5070 | 0.4830 | 0.4900 | 0.4900 | 331,900 |
Mar 11, 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4910 | 0.4910 | 306,500 |
Mar 08, 2024 | 0.5200 | 0.5280 | 0.5050 | 0.5130 | 0.5130 | 701,100 |
Mar 07, 2024 | 0.5470 | 0.5480 | 0.5200 | 0.5230 | 0.5230 | 276,400 |
Mar 06, 2024 | 0.5350 | 0.5600 | 0.5120 | 0.5470 | 0.5470 | 817,500 |
Mar 05, 2024 | 0.4710 | 0.5410 | 0.4630 | 0.5200 | 0.5200 | 834,400 |
Mar 04, 2024 | 0.5000 | 0.5030 | 0.4710 | 0.4800 | 0.4800 | 408,200 |
Mar 01, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4910 | 0.4910 | 311,900 |
Feb 29, 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4790 | 0.4790 | 484,400 |
Feb 28, 2024 | 0.5000 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | 286,000 |
Feb 27, 2024 | 0.4750 | 0.5000 | 0.4680 | 0.4800 | 0.4800 | 469,400 |
Feb 26, 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4780 | 0.4780 | 509,600 |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4980 | 0.4980 | 255,900 |
Feb 22, 2024 | 0.5250 | 0.5410 | 0.4840 | 0.5070 | 0.5070 | 553,500 |
Feb 21, 2024 | 0.5490 | 0.5780 | 0.5160 | 0.5260 | 0.5260 | 353,500 |
Feb 20, 2024 | 0.5700 | 0.5720 | 0.5400 | 0.5470 | 0.5470 | 433,100 |
Feb 16, 2024 | 0.5890 | 0.5890 | 0.5700 | 0.5730 | 0.5730 | 123,100 |
Feb 15, 2024 | 0.5780 | 0.5960 | 0.5700 | 0.5800 | 0.5800 | 304,100 |
Feb 14, 2024 | 0.5890 | 0.5990 | 0.5650 | 0.5820 | 0.5820 | 281,600 |
Feb 13, 2024 | 0.5730 | 0.5960 | 0.5610 | 0.5610 | 0.5610 | 255,300 |
Feb 12, 2024 | 0.5760 | 0.5970 | 0.5730 | 0.5900 | 0.5900 | 298,100 |
Feb 09, 2024 | 0.5730 | 0.5990 | 0.5730 | 0.5760 | 0.5760 | 131,000 |
Feb 08, 2024 | 0.5810 | 0.6000 | 0.5780 | 0.5780 | 0.5780 | 151,400 |
Feb 07, 2024 | 0.6120 | 0.6190 | 0.5840 | 0.5900 | 0.5900 | 161,100 |
Feb 06, 2024 | 0.6000 | 0.6110 | 0.5800 | 0.6080 | 0.6080 | 124,400 |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 0.5820 | 149,000 |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5920 | 0.5920 | 328,000 |
Feb 01, 2024 | 0.6550 | 0.6550 | 0.5900 | 0.6020 | 0.6020 | 274,000 |
Jan 31, 2024 | 0.6410 | 0.6410 | 0.5950 | 0.6220 | 0.6220 | 335,700 |
Jan 30, 2024 | 0.6000 | 0.6660 | 0.5970 | 0.6040 | 0.6040 | 709,800 |
Jan 29, 2024 | 0.5970 | 0.5970 | 0.5610 | 0.5970 | 0.5970 | 288,500 |
Jan 26, 2024 | 0.5960 | 0.6040 | 0.5710 | 0.5740 | 0.5740 | 181,200 |
Jan 25, 2024 | 0.5820 | 0.5980 | 0.5700 | 0.5710 | 0.5710 | 277,900 |
Jan 24, 2024 | 0.6490 | 0.6600 | 0.5650 | 0.5780 | 0.5780 | 512,800 |
Jan 23, 2024 | 0.6300 | 0.6780 | 0.6200 | 0.6330 | 0.6330 | 191,400 |
Jan 22, 2024 | 0.5830 | 0.6900 | 0.5830 | 0.6550 | 0.6550 | 453,500 |
Jan 19, 2024 | 0.5580 | 0.6130 | 0.5500 | 0.5980 | 0.5980 | 241,800 |
Jan 18, 2024 | 0.5600 | 0.5860 | 0.5500 | 0.5550 | 0.5550 | 302,500 |
Jan 17, 2024 | 0.6100 | 0.6140 | 0.5300 | 0.5690 | 0.5690 | 577,400 |
Jan 16, 2024 | 0.6030 | 0.6260 | 0.5900 | 0.5910 | 0.5910 | 466,400 |
Jan 12, 2024 | 0.6500 | 0.6610 | 0.6110 | 0.6110 | 0.6110 | 326,800 |
Jan 11, 2024 | 0.6500 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 329,200 |
Jan 10, 2024 | 0.6500 | 0.6790 | 0.6450 | 0.6500 | 0.6500 | 396,900 |
Jan 09, 2024 | 0.6500 | 0.7000 | 0.6460 | 0.6500 | 0.6500 | 453,600 |
Jan 08, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 456,500 |
Jan 05, 2024 | 0.6800 | 0.6890 | 0.6510 | 0.6510 | 0.6510 | 1,520,200 |
Jan 04, 2024 | 0.7000 | 0.7050 | 0.6400 | 0.6910 | 0.6910 | 945,400 |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7010 | 0.7120 | 0.7120 | 526,600 |
Jan 02, 2024 | 0.7640 | 0.7950 | 0.7590 | 0.7590 | 0.7590 | 248,200 |
Dec 29, 2023 | 0.8010 | 0.8200 | 0.7580 | 0.7600 | 0.7600 | 719,400 |
Dec 28, 2023 | 0.8400 | 0.8500 | 0.8050 | 0.8200 | 0.8200 | 222,100 |
Dec 27, 2023 | 0.8330 | 0.8600 | 0.8110 | 0.8300 | 0.8300 | 225,300 |
Dec 26, 2023 | 0.7900 | 0.8300 | 0.7880 | 0.8210 | 0.8210 | 285,500 |
Dec 22, 2023 | 0.7940 | 0.8390 | 0.7800 | 0.8080 | 0.8080 | 320,100 |
Dec 21, 2023 | 0.8100 | 0.8300 | 0.7810 | 0.8040 | 0.8040 | 242,500 |
Dec 20, 2023 | 0.8610 | 0.8700 | 0.8150 | 0.8200 | 0.8200 | 246,500 |
Dec 19, 2023 | 0.8610 | 0.8870 | 0.8600 | 0.8610 | 0.8610 | 186,600 |
Dec 18, 2023 | 0.8900 | 0.8990 | 0.8580 | 0.8580 | 0.8580 | 231,800 |
Dec 15, 2023 | 0.8810 | 0.9100 | 0.8500 | 0.8870 | 0.8870 | 379,600 |
Dec 14, 2023 | 0.9200 | 0.9400 | 0.8810 | 0.8900 | 0.8900 | 281,600 |
Dec 13, 2023 | 0.8300 | 0.9260 | 0.8020 | 0.9010 | 0.9010 | 287,100 |
Dec 12, 2023 | 0.8900 | 0.8900 | 0.8220 | 0.8500 | 0.8500 | 205,600 |
Dec 11, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8720 | 0.8720 | 331,000 |
Dec 08, 2023 | 0.7820 | 0.8280 | 0.7600 | 0.8100 | 0.8100 | 429,800 |
Dec 07, 2023 | 0.8110 | 0.8200 | 0.7700 | 0.7920 | 0.7920 | 227,200 |
Dec 06, 2023 | 0.8000 | 0.8500 | 0.7640 | 0.7700 | 0.7700 | 518,400 |
Dec 05, 2023 | 0.8550 | 0.8690 | 0.7800 | 0.7950 | 0.7950 | 337,200 |
Dec 04, 2023 | 0.8800 | 0.8990 | 0.8600 | 0.8600 | 0.8600 | 216,600 |
Dec 01, 2023 | 0.8800 | 0.8900 | 0.8610 | 0.8670 | 0.8670 | 214,100 |
Nov 30, 2023 | 0.8900 | 0.8920 | 0.8600 | 0.8710 | 0.8710 | 92,600 |
Nov 29, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 140,100 |
Nov 28, 2023 | 0.8400 | 0.9280 | 0.8400 | 0.9040 | 0.9040 | 206,300 |
Nov 27, 2023 | 0.8820 | 0.9190 | 0.8700 | 0.8700 | 0.8700 | 111,400 |
Nov 24, 2023 | 0.9100 | 0.9300 | 0.8990 | 0.9060 | 0.9060 | 101,100 |
Nov 22, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 168,900 |
Nov 21, 2023 | 0.8720 | 0.9150 | 0.8600 | 0.9000 | 0.9000 | 219,500 |
Nov 20, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 200,300 |
Nov 17, 2023 | 0.9100 | 0.9200 | 0.7000 | 0.8700 | 0.8700 | 373,400 |
Nov 16, 2023 | 0.9320 | 0.9410 | 0.8840 | 0.9000 | 0.9000 | 115,000 |
Nov 15, 2023 | 0.8870 | 0.9890 | 0.8330 | 0.9500 | 0.9500 | 443,100 |
Nov 14, 2023 | 0.8890 | 0.9050 | 0.8600 | 0.8940 | 0.8940 | 419,000 |
Nov 13, 2023 | 0.8830 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 163,100 |
Nov 10, 2023 | 0.9160 | 0.9720 | 0.8690 | 0.9100 | 0.9100 | 201,400 |
Nov 09, 2023 | 0.9760 | 0.9760 | 0.8910 | 0.9700 | 0.9700 | 203,100 |
Nov 08, 2023 | 0.8900 | 0.9510 | 0.8180 | 0.9500 | 0.9500 | 168,300 |
Nov 07, 2023 | 0.9300 | 0.9300 | 0.8600 | 0.8860 | 0.8860 | 154,500 |
Nov 06, 2023 | 0.9210 | 0.9400 | 0.8900 | 0.9260 | 0.9260 | 185,800 |
Nov 03, 2023 | 0.9300 | 0.9500 | 0.8960 | 0.9350 | 0.9350 | 205,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |