Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 0.5070 | 0.5080 | 0.5030 | 0.5040 | 0.5040 | 226,981 |
Jul 02, 2024 | 0.5040 | 0.5080 | 0.5040 | 0.5050 | 0.5050 | 125,000 |
Jul 01, 2024 | 0.5010 | 0.5070 | 0.5000 | 0.5060 | 0.5060 | 177,400 |
Jun 28, 2024 | 0.5020 | 0.5080 | 0.4980 | 0.5020 | 0.5020 | 316,931 |
Jun 27, 2024 | 0.5010 | 0.5030 | 0.5000 | 0.5000 | 0.5000 | 332,600 |
Jun 26, 2024 | 0.5000 | 0.5030 | 0.4960 | 0.5030 | 0.5030 | 633,862 |
Jun 25, 2024 | 0.4900 | 0.4960 | 0.4880 | 0.4960 | 0.4960 | 268,400 |
Jun 24, 2024 | 0.4970 | 0.4970 | 0.4870 | 0.4930 | 0.4930 | 324,800 |
Jun 21, 2024 | 0.5000 | 0.5050 | 0.4970 | 0.4980 | 0.4980 | 520,800 |
Jun 20, 2024 | 0.5090 | 0.5090 | 0.5000 | 0.5020 | 0.5020 | 484,700 |
Jun 19, 2024 | 0.5090 | 0.5090 | 0.5050 | 0.5090 | 0.5090 | 207,120 |
Jun 18, 2024 | 0.5060 | 0.5100 | 0.5060 | 0.5090 | 0.5090 | 275,801 |
Jun 17, 2024 | 0.5050 | 0.5080 | 0.5040 | 0.5050 | 0.5050 | 175,600 |
Jun 14, 2024 | 0.5070 | 0.5110 | 0.5020 | 0.5090 | 0.5090 | 459,021 |
Jun 13, 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5060 | 0.5060 | 320,400 |
Jun 12, 2024 | 0.4990 | 0.5120 | 0.4990 | 0.5110 | 0.5110 | 703,158 |
Jun 11, 2024 | 0.4930 | 0.5020 | 0.4930 | 0.5000 | 0.5000 | 281,782 |
Jun 07, 2024 | 0.4830 | 0.5000 | 0.4830 | 0.5000 | 0.5000 | 1,034,613 |
Jun 06, 2024 | 0.4970 | 0.5040 | 0.4760 | 0.4870 | 0.4870 | 1,722,600 |
Jun 05, 2024 | 0.5140 | 0.5160 | 0.4960 | 0.4970 | 0.4970 | 1,029,098 |
Jun 04, 2024 | 0.5060 | 0.5130 | 0.5050 | 0.5130 | 0.5130 | 944,900 |
Jun 03, 2024 | 0.5340 | 0.5340 | 0.5030 | 0.5100 | 0.5100 | 2,391,712 |
May 31, 2024 | 0.5280 | 0.5390 | 0.5270 | 0.5390 | 0.5390 | 1,244,751 |
May 30, 2024 | 0.5260 | 0.5320 | 0.5240 | 0.5300 | 0.5300 | 955,600 |
May 29, 2024 | 0.5270 | 0.5300 | 0.5260 | 0.5280 | 0.5280 | 432,923 |
May 28, 2024 | 0.5300 | 0.5320 | 0.5270 | 0.5270 | 0.5270 | 656,900 |
May 27, 2024 | 0.5260 | 0.5310 | 0.5250 | 0.5300 | 0.5300 | 577,200 |
May 24, 2024 | 0.5300 | 0.5320 | 0.5260 | 0.5280 | 0.5280 | 525,100 |
May 23, 2024 | 0.5410 | 0.5410 | 0.5260 | 0.5290 | 0.5290 | 1,897,501 |
May 22, 2024 | 0.5350 | 0.5440 | 0.5350 | 0.5410 | 0.5410 | 716,400 |
May 21, 2024 | 0.5370 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 970,100 |
May 20, 2024 | 0.5340 | 0.5390 | 0.5310 | 0.5370 | 0.5370 | 971,209 |
May 17, 2024 | 0.5330 | 0.5340 | 0.5280 | 0.5330 | 0.5330 | 662,400 |
May 16, 2024 | 0.5320 | 0.5360 | 0.5300 | 0.5320 | 0.5320 | 680,202 |
May 15, 2024 | 0.5270 | 0.5380 | 0.5260 | 0.5320 | 0.5320 | 1,109,778 |
May 14, 2024 | 0.5300 | 0.5310 | 0.5260 | 0.5280 | 0.5280 | 727,502 |
May 13, 2024 | 0.5320 | 0.5360 | 0.5260 | 0.5300 | 0.5300 | 1,130,500 |
May 10, 2024 | 0.5370 | 0.5390 | 0.5290 | 0.5370 | 0.5370 | 1,041,303 |
May 09, 2024 | 0.5250 | 0.5370 | 0.5250 | 0.5310 | 0.5310 | 976,690 |
May 08, 2024 | 0.5320 | 0.5320 | 0.5270 | 0.5280 | 0.5280 | 1,007,578 |
May 07, 2024 | 0.5360 | 0.5430 | 0.5300 | 0.5330 | 0.5330 | 1,893,053 |
May 06, 2024 | 0.5190 | 0.5350 | 0.5170 | 0.5340 | 0.5340 | 2,870,493 |
Apr 30, 2024 | 0.5150 | 0.5190 | 0.5110 | 0.5160 | 0.5160 | 1,733,781 |
Apr 29, 2024 | 0.5110 | 0.5150 | 0.5070 | 0.5140 | 0.5140 | 1,179,439 |
Apr 26, 2024 | 0.5050 | 0.5110 | 0.5040 | 0.5110 | 0.5110 | 697,630 |
Apr 25, 2024 | 0.5010 | 0.5080 | 0.5010 | 0.5080 | 0.5080 | 983,509 |
Apr 24, 2024 | 0.5010 | 0.5050 | 0.4970 | 0.5010 | 0.5010 | 557,600 |
Apr 23, 2024 | 0.5050 | 0.5060 | 0.5000 | 0.5010 | 0.5010 | 421,600 |
Apr 22, 2024 | 0.5050 | 0.5090 | 0.5000 | 0.5050 | 0.5050 | 1,326,200 |
Apr 19, 2024 | 0.4970 | 0.5050 | 0.4970 | 0.5050 | 0.5050 | 1,820,276 |
Apr 18, 2024 | 0.4950 | 0.4980 | 0.4920 | 0.4970 | 0.4970 | 499,870 |
Apr 17, 2024 | 0.4860 | 0.4950 | 0.4860 | 0.4920 | 0.4920 | 663,519 |
Apr 16, 2024 | 0.5010 | 0.5030 | 0.4820 | 0.4840 | 0.4840 | 1,880,071 |
Apr 15, 2024 | 0.4960 | 0.5040 | 0.4960 | 0.5010 | 0.5010 | 808,300 |
Apr 12, 2024 | 0.4960 | 0.4970 | 0.4940 | 0.4960 | 0.4960 | 433,400 |
Apr 11, 2024 | 0.4970 | 0.5000 | 0.4950 | 0.4990 | 0.4990 | 323,600 |
Apr 10, 2024 | 0.4980 | 0.5010 | 0.4950 | 0.5000 | 0.5000 | 454,300 |
Apr 09, 2024 | 0.4970 | 0.4990 | 0.4950 | 0.4980 | 0.4980 | 322,574 |
Apr 08, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 354,400 |
Apr 03, 2024 | 0.4970 | 0.5000 | 0.4960 | 0.5000 | 0.5000 | 424,174 |
Apr 02, 2024 | 0.4940 | 0.4970 | 0.4920 | 0.4970 | 0.4970 | 400,600 |
Apr 01, 2024 | 0.4880 | 0.4940 | 0.4880 | 0.4940 | 0.4940 | 422,146 |
Mar 29, 2024 | 0.4870 | 0.4910 | 0.4820 | 0.4860 | 0.4860 | 321,043 |
Mar 28, 2024 | 0.4790 | 0.4880 | 0.4790 | 0.4870 | 0.4870 | 366,260 |
Mar 27, 2024 | 0.4830 | 0.4850 | 0.4810 | 0.4820 | 0.4820 | 227,400 |
Mar 26, 2024 | 0.4870 | 0.4880 | 0.4840 | 0.4850 | 0.4850 | 211,500 |
Mar 25, 2024 | 0.4950 | 0.4950 | 0.4830 | 0.4840 | 0.4840 | 1,103,500 |
Mar 22, 2024 | 0.5070 | 0.5070 | 0.4870 | 0.4940 | 0.4940 | 1,285,100 |
Mar 21, 2024 | 0.5130 | 0.5130 | 0.5070 | 0.5070 | 0.5070 | 509,268 |
Mar 20, 2024 | 0.5040 | 0.5130 | 0.5040 | 0.5110 | 0.5110 | 664,170 |
Mar 19, 2024 | 0.5110 | 0.5110 | 0.5030 | 0.5090 | 0.5090 | 700,601 |
Mar 18, 2024 | 0.4920 | 0.5140 | 0.4910 | 0.5110 | 0.5110 | 2,657,187 |
Mar 15, 2024 | 0.4850 | 0.4960 | 0.4820 | 0.4930 | 0.4930 | 1,015,872 |
Mar 14, 2024 | 0.4850 | 0.4860 | 0.4820 | 0.4830 | 0.4830 | 200,500 |
Mar 13, 2024 | 0.4860 | 0.4880 | 0.4830 | 0.4850 | 0.4850 | 291,400 |
Mar 12, 2024 | 0.4770 | 0.4860 | 0.4770 | 0.4860 | 0.4860 | 1,285,301 |
Mar 11, 2024 | 0.4770 | 0.4790 | 0.4730 | 0.4790 | 0.4790 | 346,311 |
Mar 08, 2024 | 0.4770 | 0.4800 | 0.4760 | 0.4780 | 0.4780 | 328,000 |
Mar 07, 2024 | 0.4810 | 0.4820 | 0.4760 | 0.4770 | 0.4770 | 547,201 |
Mar 06, 2024 | 0.4760 | 0.4810 | 0.4700 | 0.4790 | 0.4790 | 783,501 |
Mar 05, 2024 | 0.4750 | 0.4770 | 0.4740 | 0.4760 | 0.4760 | 390,749 |
Mar 04, 2024 | 0.4770 | 0.4780 | 0.4750 | 0.4770 | 0.4770 | 446,950 |
Mar 01, 2024 | 0.4790 | 0.4800 | 0.4740 | 0.4770 | 0.4770 | 559,926 |
Feb 29, 2024 | 0.4750 | 0.4790 | 0.4730 | 0.4790 | 0.4790 | 816,100 |
Feb 28, 2024 | 0.4760 | 0.4790 | 0.4760 | 0.4770 | 0.4770 | 514,601 |
Feb 27, 2024 | 0.4760 | 0.4790 | 0.4750 | 0.4790 | 0.4790 | 539,480 |
Feb 26, 2024 | 0.4810 | 0.4820 | 0.4760 | 0.4760 | 0.4760 | 734,150 |
Feb 23, 2024 | 0.4830 | 0.4860 | 0.4770 | 0.4810 | 0.4810 | 633,510 |
Feb 22, 2024 | 0.4810 | 0.4850 | 0.4800 | 0.4830 | 0.4830 | 371,100 |
Feb 21, 2024 | 0.4770 | 0.4840 | 0.4760 | 0.4830 | 0.4830 | 593,293 |
Feb 20, 2024 | 0.4810 | 0.4820 | 0.4740 | 0.4800 | 0.4800 | 433,100 |
Feb 19, 2024 | 0.4770 | 0.4860 | 0.4760 | 0.4820 | 0.4820 | 945,934 |
Feb 08, 2024 | 0.4690 | 0.4770 | 0.4680 | 0.4770 | 0.4770 | 1,171,300 |
Feb 07, 2024 | 0.4630 | 0.4690 | 0.4620 | 0.4660 | 0.4660 | 784,500 |
Feb 06, 2024 | 0.4460 | 0.4660 | 0.4460 | 0.4630 | 0.4630 | 918,500 |
Feb 05, 2024 | 0.4650 | 0.4650 | 0.4420 | 0.4460 | 0.4460 | 1,042,400 |
Feb 02, 2024 | 0.4670 | 0.4720 | 0.4610 | 0.4650 | 0.4650 | 656,500 |
Feb 01, 2024 | 0.4700 | 0.4740 | 0.4630 | 0.4720 | 0.4720 | 501,272 |
Jan 31, 2024 | 0.4570 | 0.4700 | 0.4560 | 0.4700 | 0.4700 | 549,525 |
Jan 30, 2024 | 0.4700 | 0.4710 | 0.4580 | 0.4580 | 0.4580 | 984,512 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |