Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 1,895 |
Mar 17, 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 19,368 |
Mar 14, 2024 | 0.8200 | 0.8250 | 0.7850 | 0.8075 | 0.8075 | 1,173,103 |
Mar 13, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 25,349 |
Mar 12, 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 2,628 |
Mar 11, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 2,666 |
Mar 10, 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 12,381 |
Mar 07, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 44,872 |
Mar 06, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,555 |
Mar 05, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 44,981 |
Mar 04, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 170,906 |
Mar 03, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 32,274 |
Feb 29, 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 4,750 |
Feb 28, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 29,025 |
Feb 27, 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8125 | 0.8125 | 21,688 |
Feb 26, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 60,748 |
Feb 25, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 40,765 |
Feb 22, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 8,841 |
Feb 21, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 7,884 |
Feb 20, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 87,807 |
Feb 19, 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 7,397 |
Feb 18, 2024 | 0.8200 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | 36,682 |
Feb 15, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 11,611 |
Feb 14, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 54,584 |
Feb 13, 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8250 | 0.8250 | 9,786 |
Feb 12, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8150 | 0.8150 | 21,534 |
Feb 11, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Feb 08, 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 24,067 |
Feb 07, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,456 |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,168 |
Feb 05, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 9,298 |
Feb 04, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 11,419 |
Feb 01, 2024 | 0.8000 | 0.8025 | 0.7925 | 0.8025 | 0.8025 | 85,292 |
Jan 31, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Jan 30, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 83,025 |
Jan 29, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 15,588 |
Jan 28, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 23,530 |
Jan 24, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 1,366 |
Jan 23, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 35,840 |
Jan 22, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 5,871 |
Jan 21, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 277 |
Jan 18, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 1,391 |
Jan 17, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 684 |
Jan 16, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Jan 15, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 17,281 |
Jan 14, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 87 |
Jan 11, 2024 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 6,032 |
Jan 10, 2024 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 2,843 |
Jan 09, 2024 | 0.8100 | 0.8225 | 0.8100 | 0.8225 | 0.8225 | 19,639 |
Jan 08, 2024 | 0.8350 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 13,087 |
Jan 07, 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 1,837 |
Jan 04, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 2,144 |
Jan 03, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 780 |
Jan 02, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 10,224 |
Jan 01, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 741 |
Dec 28, 2023 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 823 |
Dec 27, 2023 | 0.8050 | 0.8400 | 0.8025 | 0.8100 | 0.8100 | 16,063 |
Dec 26, 2023 | 0.8050 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 4,442 |
Dec 21, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 35,142 |
Dec 20, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 284 |
Dec 19, 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 21,161 |
Dec 18, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,700 |
Dec 17, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 832 |
Dec 14, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 48,689 |
Dec 13, 2023 | 0.8050 | 0.8200 | 0.7800 | 0.8050 | 0.8050 | 138,210 |
Dec 12, 2023 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 20,094 |
Dec 11, 2023 | 0.8050 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 11,063 |
Dec 10, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 3,288 |
Dec 07, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 457,101 |
Dec 06, 2023 | 0.8950 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 6,311 |
Dec 05, 2023 | 0.8700 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 30,773 |
Dec 04, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 1,324 |
Dec 03, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 25,488 |
Nov 30, 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 13,853 |
Nov 29, 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 34,133 |
Nov 28, 2023 | 0.8600 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 31,409 |
Nov 27, 2023 | 0.8400 | 0.8600 | 0.8350 | 0.8600 | 0.8600 | 34,719 |
Nov 26, 2023 | 0.8250 | 0.8275 | 0.8100 | 0.8175 | 0.8175 | 1,008,939 |
Nov 23, 2023 | 0.7800 | 0.8250 | 0.7750 | 0.8075 | 0.8075 | 69,211 |
Nov 22, 2023 | 0.7750 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 267,275 |
Nov 21, 2023 | 0.7800 | 0.8150 | 0.7800 | 0.8150 | 0.8150 | 53,628 |
Nov 20, 2023 | 0.8050 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 36,048 |
Nov 19, 2023 | 0.8300 | 0.8300 | 0.7750 | 0.7800 | 0.7800 | 171,975 |
Nov 16, 2023 | 0.8300 | 0.8300 | 0.8050 | 0.8300 | 0.8300 | 9,412 |
Nov 15, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 4 |
Nov 14, 2023 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 0.8100 | 64,072 |
Nov 13, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 647 |
Nov 12, 2023 | 0.8250 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 60,732 |
Nov 09, 2023 | 0.8200 | 0.8450 | 0.8150 | 0.8250 | 0.8250 | 81,919 |
Nov 08, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8150 | 0.8150 | 70,878 |
Nov 07, 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 43,971 |
Nov 06, 2023 | 0.8250 | 0.8600 | 0.8200 | 0.8350 | 0.8350 | 11,362 |
Nov 05, 2023 | 0.8200 | 0.8550 | 0.8000 | 0.8550 | 0.8550 | 14,574 |
Nov 02, 2023 | 0.8350 | 0.8400 | 0.8000 | 0.8150 | 0.8150 | 100,686 |
Nov 01, 2023 | 0.8000 | 0.8650 | 0.7975 | 0.8000 | 0.8000 | 269,613 |
Oct 31, 2023 | 0.8450 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 163,313 |
Oct 30, 2023 | 0.8450 | 0.9300 | 0.8200 | 0.8900 | 0.8900 | 96,016 |
Oct 29, 2023 | 0.9700 | 0.9700 | 0.8100 | 0.8450 | 0.8450 | 148,104 |
Oct 29, 2023 | 0.0075 Dividend | |||||
Oct 26, 2023 | 0.8900 | 0.9500 | 0.8750 | 0.9500 | 0.9425 | 60,485 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |