Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 50,500 |
Mar 27, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 62,600 |
Mar 26, 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 81,200 |
Mar 25, 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 58,000 |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 95,800 |
Mar 21, 2024 | 0.5100 | 0.5100 | 0.4500 | 0.5000 | 0.5000 | 109,000 |
Mar 20, 2024 | 0.4700 | 0.5200 | 0.4300 | 0.5000 | 0.5000 | 212,900 |
Mar 19, 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4500 | 0.4500 | 227,800 |
Mar 18, 2024 | 0.3700 | 0.4500 | 0.3700 | 0.4400 | 0.4400 | 1,031,500 |
Mar 15, 2024 | 0.4100 | 0.4300 | 0.3700 | 0.3700 | 0.3700 | 242,600 |
Mar 14, 2024 | 0.5000 | 0.5400 | 0.3700 | 0.3700 | 0.3700 | 463,200 |
Mar 13, 2024 | 0.5400 | 0.5500 | 0.4800 | 0.4800 | 0.4800 | 142,000 |
Mar 12, 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 88,900 |
Mar 11, 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 52,100 |
Mar 08, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 148,300 |
Mar 07, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 35,600 |
Mar 06, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 119,000 |
Mar 05, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 63,800 |
Mar 04, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 82,500 |
Mar 01, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 113,200 |
Feb 29, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 41,600 |
Feb 28, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 48,500 |
Feb 27, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 118,800 |
Feb 26, 2024 | 0.6400 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 78,900 |
Feb 23, 2024 | 0.6600 | 0.7200 | 0.6100 | 0.6500 | 0.6500 | 140,500 |
Feb 22, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 84,700 |
Feb 21, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 209,500 |
Feb 20, 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 339,800 |
Feb 16, 2024 | 0.6000 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 378,600 |
Feb 15, 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 25,400 |
Feb 14, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 108,000 |
Feb 13, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 35,800 |
Feb 12, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 40,400 |
Feb 09, 2024 | 0.5900 | 0.6300 | 0.5700 | 0.6100 | 0.6100 | 121,700 |
Feb 08, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 101,800 |
Feb 07, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 141,000 |
Feb 06, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 53,200 |
Feb 05, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 45,300 |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 60,200 |
Feb 01, 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 32,300 |
Jan 31, 2024 | 0.5700 | 0.6200 | 0.5200 | 0.5800 | 0.5800 | 138,800 |
Jan 30, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 22,400 |
Jan 29, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 20,000 |
Jan 26, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 20,800 |
Jan 25, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 28,900 |
Jan 24, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 20,500 |
Jan 23, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 59,400 |
Jan 22, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 47,100 |
Jan 19, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 39,400 |
Jan 18, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 28,500 |
Jan 17, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 35,000 |
Jan 16, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 34,700 |
Jan 12, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 104,100 |
Jan 11, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 23,600 |
Jan 10, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 39,700 |
Jan 09, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 37,800 |
Jan 08, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 59,800 |
Jan 05, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 21,300 |
Jan 04, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 10,700 |
Jan 03, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 35,800 |
Jan 02, 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 38,300 |
Dec 29, 2023 | 0.6600 | 0.6700 | 0.5900 | 0.6200 | 0.6200 | 65,000 |
Dec 28, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 76,900 |
Dec 27, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 62,600 |
Dec 26, 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 68,900 |
Dec 22, 2023 | 0.5700 | 0.6300 | 0.5600 | 0.6200 | 0.6200 | 68,100 |
Dec 21, 2023 | 0.6100 | 0.6200 | 0.5200 | 0.5700 | 0.5700 | 205,900 |
Dec 20, 2023 | 0.6200 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 144,900 |
Dec 19, 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 135,800 |
Dec 18, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 174,100 |
Dec 15, 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | 0.6200 | 170,700 |
Dec 14, 2023 | 0.7100 | 0.7800 | 0.6300 | 0.7000 | 0.7000 | 360,800 |
Dec 13, 2023 | 0.6100 | 0.7900 | 0.6000 | 0.7600 | 0.7600 | 255,800 |
Dec 12, 2023 | 0.7700 | 0.8100 | 0.5800 | 0.6000 | 0.6000 | 378,900 |
Dec 11, 2023 | 0.8800 | 0.8800 | 0.7400 | 0.7600 | 0.7600 | 167,900 |
Dec 08, 2023 | 0.9700 | 1.0000 | 0.8800 | 0.8800 | 0.8800 | 158,100 |
Dec 07, 2023 | 1.0400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 50,200 |
Dec 06, 2023 | 1.0400 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 52,700 |
Dec 05, 2023 | 1.0100 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 36,300 |
Dec 04, 2023 | 0.9600 | 1.0200 | 0.8900 | 0.9900 | 0.9900 | 50,000 |
Dec 01, 2023 | 0.8900 | 0.9800 | 0.8600 | 0.9500 | 0.9500 | 60,400 |
Nov 30, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 10,200 |
Nov 29, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 57,500 |
Nov 28, 2023 | 0.9000 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 43,400 |
Nov 27, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 27,400 |
Nov 24, 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 24,900 |
Nov 22, 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 3,000 |
Nov 21, 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 6,400 |
Nov 20, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 13,600 |
Nov 17, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 14,000 |
Nov 16, 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 13,300 |
Nov 15, 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 44,700 |
Nov 14, 2023 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 27,700 |
Nov 13, 2023 | 0.8500 | 0.9700 | 0.8500 | 0.8800 | 0.8800 | 12,400 |
Nov 10, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 16,000 |
Nov 09, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 22,700 |
Nov 08, 2023 | 0.9100 | 0.9600 | 0.7900 | 0.9200 | 0.9200 | 92,000 |
Nov 07, 2023 | 0.9500 | 1.1000 | 0.9200 | 0.9600 | 0.9600 | 110,600 |
Nov 06, 2023 | 0.8300 | 0.9500 | 0.8300 | 0.8700 | 0.8700 | 65,000 |
Nov 03, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 11,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |