Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4300 | 0.4490 | 0.4100 | 0.4270 | 0.4270 | 47,900 |
Mar 27, 2024 | 0.4700 | 0.4700 | 0.4210 | 0.4300 | 0.4300 | 69,600 |
Mar 26, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4470 | 0.4470 | 210,700 |
Mar 25, 2024 | 0.5270 | 0.5390 | 0.4720 | 0.4750 | 0.4750 | 228,300 |
Mar 22, 2024 | 0.5000 | 0.5800 | 0.4610 | 0.5340 | 0.5340 | 629,000 |
Mar 21, 2024 | 0.4500 | 0.4700 | 0.4270 | 0.4600 | 0.4600 | 440,900 |
Mar 20, 2024 | 0.4500 | 0.4500 | 0.4030 | 0.4160 | 0.4160 | 117,600 |
Mar 19, 2024 | 0.4100 | 0.4600 | 0.4000 | 0.4410 | 0.4410 | 221,800 |
Mar 18, 2024 | 0.4140 | 0.4200 | 0.3930 | 0.4030 | 0.4030 | 48,100 |
Mar 15, 2024 | 0.3860 | 0.4400 | 0.3860 | 0.4050 | 0.4050 | 91,400 |
Mar 14, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3890 | 0.3890 | 10,800 |
Mar 13, 2024 | 0.4050 | 0.4200 | 0.3850 | 0.4040 | 0.4040 | 177,600 |
Mar 12, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 1,500 |
Mar 11, 2024 | 0.3810 | 0.3980 | 0.3810 | 0.3810 | 0.3810 | 8,400 |
Mar 08, 2024 | 0.3940 | 0.4100 | 0.3820 | 0.3910 | 0.3910 | 5,000 |
Mar 07, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 26,800 |
Mar 06, 2024 | 0.3850 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 25,400 |
Mar 05, 2024 | 0.4200 | 0.4200 | 0.3850 | 0.3980 | 0.3980 | 38,100 |
Mar 04, 2024 | 0.4010 | 0.4290 | 0.3960 | 0.4050 | 0.4050 | 53,700 |
Mar 01, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 54,400 |
Feb 29, 2024 | 0.4000 | 0.4090 | 0.3700 | 0.3930 | 0.3930 | 106,700 |
Feb 28, 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3970 | 0.3970 | 184,500 |
Feb 27, 2024 | 0.4510 | 0.4900 | 0.3730 | 0.4110 | 0.4110 | 635,600 |
Feb 26, 2024 | 0.4400 | 0.5100 | 0.4300 | 0.4560 | 0.4560 | 207,600 |
Feb 23, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 54,500 |
Feb 22, 2024 | 0.5500 | 0.5700 | 0.4300 | 0.4810 | 0.4810 | 971,000 |
Feb 21, 2024 | 0.5000 | 0.5500 | 0.4650 | 0.4900 | 0.4900 | 189,900 |
Feb 20, 2024 | 0.4570 | 0.5500 | 0.4300 | 0.5100 | 0.5100 | 224,000 |
Feb 16, 2024 | 0.4580 | 0.4750 | 0.4230 | 0.4500 | 0.4500 | 28,900 |
Feb 15, 2024 | 0.4360 | 0.4500 | 0.4160 | 0.4400 | 0.4400 | 106,100 |
Feb 14, 2024 | 0.4760 | 0.4770 | 0.4300 | 0.4400 | 0.4400 | 85,200 |
Feb 13, 2024 | 0.4400 | 0.4900 | 0.4000 | 0.4790 | 0.4790 | 518,700 |
Feb 12, 2024 | 0.4300 | 0.7440 | 0.3860 | 0.4450 | 0.4450 | 2,876,600 |
Feb 09, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 3,000 |
Feb 08, 2024 | 0.4500 | 0.4560 | 0.4400 | 0.4400 | 0.4400 | 4,100 |
Feb 07, 2024 | 0.4380 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 8,700 |
Feb 06, 2024 | 0.4300 | 0.4730 | 0.4300 | 0.4310 | 0.4310 | 48,200 |
Feb 05, 2024 | 0.4400 | 0.4710 | 0.4300 | 0.4310 | 0.4310 | 40,500 |
Feb 02, 2024 | 0.4370 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 4,200 |
Feb 01, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 27,300 |
Jan 31, 2024 | 0.4740 | 0.4740 | 0.4220 | 0.4220 | 0.4220 | 20,500 |
Jan 30, 2024 | 0.4440 | 0.5040 | 0.4050 | 0.4740 | 0.4740 | 86,400 |
Jan 29, 2024 | 0.4160 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 17,100 |
Jan 26, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4090 | 0.4090 | 37,400 |
Jan 25, 2024 | 0.4400 | 0.4600 | 0.3620 | 0.4090 | 0.4090 | 95,000 |
Jan 24, 2024 | 0.4620 | 0.4710 | 0.4400 | 0.4600 | 0.4600 | 28,300 |
Jan 23, 2024 | 0.4980 | 0.5000 | 0.4620 | 0.4710 | 0.4710 | 16,000 |
Jan 22, 2024 | 0.4900 | 0.5100 | 0.4620 | 0.4920 | 0.4920 | 42,400 |
Jan 19, 2024 | 0.4410 | 0.4800 | 0.4410 | 0.4790 | 0.4790 | 46,500 |
Jan 18, 2024 | 0.5400 | 0.5400 | 0.4100 | 0.4600 | 0.4600 | 63,200 |
Jan 17, 2024 | 0.5490 | 0.5580 | 0.5070 | 0.5380 | 0.5380 | 43,000 |
Jan 16, 2024 | 0.5700 | 0.5710 | 0.5400 | 0.5600 | 0.5600 | 78,500 |
Jan 12, 2024 | 0.6310 | 0.6400 | 0.5700 | 0.5710 | 0.5710 | 20,300 |
Jan 11, 2024 | 0.6500 | 0.6500 | 0.5550 | 0.5900 | 0.5900 | 97,500 |
Jan 10, 2024 | 0.6300 | 0.6750 | 0.6110 | 0.6280 | 0.6280 | 77,300 |
Jan 09, 2024 | 0.6260 | 0.8900 | 0.6260 | 0.6400 | 0.6400 | 1,296,400 |
Jan 08, 2024 | 0.6210 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 17,000 |
Jan 05, 2024 | 0.6570 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 2,900 |
Jan 04, 2024 | 0.6620 | 0.6700 | 0.6200 | 0.6260 | 0.6260 | 9,600 |
Jan 03, 2024 | 0.6900 | 0.6900 | 0.6140 | 0.6400 | 0.6400 | 27,100 |
Jan 02, 2024 | 0.6560 | 0.6950 | 0.6500 | 0.6790 | 0.6790 | 25,700 |
Dec 29, 2023 | 0.6510 | 0.7000 | 0.6510 | 0.6750 | 0.6750 | 44,100 |
Dec 28, 2023 | 0.6700 | 0.6900 | 0.6420 | 0.6760 | 0.6760 | 21,200 |
Dec 27, 2023 | 0.6700 | 0.6940 | 0.6500 | 0.6750 | 0.6750 | 27,000 |
Dec 26, 2023 | 0.6680 | 0.6980 | 0.6350 | 0.6950 | 0.6950 | 13,700 |
Dec 22, 2023 | 0.6700 | 0.7080 | 0.6660 | 0.6700 | 0.6700 | 12,100 |
Dec 21, 2023 | 0.7130 | 0.7280 | 0.6670 | 0.6700 | 0.6700 | 30,100 |
Dec 20, 2023 | 0.7100 | 0.7460 | 0.6800 | 0.7000 | 0.7000 | 58,700 |
Dec 19, 2023 | 0.6630 | 0.7040 | 0.6620 | 0.6860 | 0.6860 | 15,300 |
Dec 18, 2023 | 0.6830 | 0.7280 | 0.6360 | 0.6840 | 0.6840 | 97,800 |
Dec 15, 2023 | 0.6800 | 0.6800 | 0.6200 | 0.6600 | 0.6600 | 43,600 |
Dec 14, 2023 | 0.6560 | 0.6560 | 0.6000 | 0.6100 | 0.6100 | 67,300 |
Dec 13, 2023 | 0.6500 | 0.6700 | 0.6180 | 0.6580 | 0.6580 | 33,500 |
Dec 12, 2023 | 0.6700 | 0.6720 | 0.6300 | 0.6400 | 0.6400 | 19,700 |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 23,700 |
Dec 08, 2023 | 0.7150 | 0.7490 | 0.6500 | 0.6600 | 0.6600 | 21,100 |
Dec 07, 2023 | 0.6750 | 0.7040 | 0.6750 | 0.6970 | 0.6970 | 5,300 |
Dec 06, 2023 | 0.6890 | 0.7230 | 0.6800 | 0.6910 | 0.6910 | 19,400 |
Dec 05, 2023 | 0.7050 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 21,700 |
Dec 04, 2023 | 0.6810 | 0.7370 | 0.6810 | 0.7100 | 0.7100 | 96,700 |
Dec 01, 2023 | 0.6800 | 0.7000 | 0.6520 | 0.6850 | 0.6850 | 32,600 |
Nov 30, 2023 | 0.6830 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 15,500 |
Nov 29, 2023 | 0.6790 | 0.7200 | 0.6740 | 0.6950 | 0.6950 | 37,600 |
Nov 28, 2023 | 0.6990 | 0.7300 | 0.6010 | 0.6800 | 0.6800 | 82,200 |
Nov 27, 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6790 | 0.6790 | 51,000 |
Nov 24, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6780 | 0.6780 | 25,200 |
Nov 22, 2023 | 0.7170 | 0.7170 | 0.6600 | 0.6740 | 0.6740 | 6,800 |
Nov 21, 2023 | 0.7190 | 0.7200 | 0.6600 | 0.6830 | 0.6830 | 37,200 |
Nov 20, 2023 | 0.7330 | 0.7600 | 0.5700 | 0.7000 | 0.7000 | 157,300 |
Nov 17, 2023 | 0.7020 | 0.7500 | 0.7020 | 0.7040 | 0.7040 | 11,200 |
Nov 16, 2023 | 0.7400 | 0.7400 | 0.7020 | 0.7130 | 0.7130 | 19,900 |
Nov 15, 2023 | 0.7430 | 0.7800 | 0.7000 | 0.7350 | 0.7350 | 103,800 |
Nov 14, 2023 | 0.7260 | 0.7590 | 0.7000 | 0.7080 | 0.7080 | 25,500 |
Nov 13, 2023 | 0.7600 | 0.7960 | 0.7020 | 0.7020 | 0.7020 | 21,900 |
Nov 10, 2023 | 0.7360 | 0.8200 | 0.7360 | 0.7500 | 0.7500 | 24,500 |
Nov 09, 2023 | 0.7220 | 0.7500 | 0.7010 | 0.7340 | 0.7340 | 33,900 |
Nov 08, 2023 | 0.7300 | 0.7900 | 0.7000 | 0.7220 | 0.7220 | 61,000 |
Nov 07, 2023 | 0.8520 | 0.8520 | 0.7250 | 0.7300 | 0.7300 | 54,800 |
Nov 06, 2023 | 0.8890 | 0.8900 | 0.7800 | 0.7910 | 0.7910 | 89,700 |
Nov 03, 2023 | 0.9800 | 0.9900 | 0.8300 | 0.8450 | 0.8450 | 104,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |