Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 9,980 |
Jun 13, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 9,980 |
Jun 12, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 74,915 |
Jun 11, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Jun 07, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Jun 06, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Jun 05, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Jun 04, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 289,757 |
Jun 03, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
May 31, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 100,000 |
May 30, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 125,000 |
May 29, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 28, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 73,031 |
May 27, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
May 24, 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 231,143 |
May 23, 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 150,894 |
May 22, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 151,275 |
May 21, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
May 20, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 127,676 |
May 17, 2024 | 0.7400 | 0.7450 | 0.7100 | 0.7100 | 0.7100 | 348,147 |
May 16, 2024 | 0.7750 | 0.7750 | 0.7425 | 0.7425 | 0.7425 | 10,644 |
May 15, 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 486,414 |
May 14, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
May 13, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 255 |
May 10, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
May 09, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 28,492 |
May 08, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
May 07, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 106,957 |
May 06, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
May 03, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
May 02, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
May 01, 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 16,494 |
Apr 30, 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7350 | 0.7350 | 66,828 |
Apr 29, 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7150 | 0.7150 | 34,108 |
Apr 26, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Apr 24, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Apr 23, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Apr 22, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Apr 19, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 20,000 |
Apr 18, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 124 |
Apr 17, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 23,111 |
Apr 16, 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 75,019 |
Apr 15, 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 73,208 |
Apr 12, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 11, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 09, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 05, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 04, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 03, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 02, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 28, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 27, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 26, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 25, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 13,492 |
Mar 22, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 715 |
Mar 21, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 100 |
Mar 20, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 7,500 |
Mar 19, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Mar 18, 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6250 | 0.6250 | 192,220 |
Mar 15, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 14, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 1,117 |
Mar 13, 2024 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 31,728 |
Mar 12, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 11, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 08, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 07, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 06, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 05, 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 128,319 |
Mar 04, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 20,000 |
Mar 01, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 5,500 |
Feb 29, 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 8,700 |
Feb 28, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Feb 27, 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 149,764 |
Feb 26, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 50,000 |
Feb 23, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Feb 22, 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | 116,950 |
Feb 21, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 95,104 |
Feb 20, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 127,509 |
Feb 19, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 62,607 |
Feb 16, 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 84,405 |
Feb 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 55,000 |
Feb 14, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 72,422 |
Feb 13, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 75,500 |
Feb 12, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 125,385 |
Feb 09, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 50,000 |
Feb 08, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 18,000 |
Feb 07, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Feb 06, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 5,019 |
Feb 05, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 13,381 |
Feb 02, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 10 |
Feb 01, 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 83,534 |
Jan 31, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jan 30, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 32,089 |
Jan 29, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 25, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 24, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 23, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 22, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |