Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 96,790 |
Jun 24, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 71,911 |
Jun 21, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 77,986 |
Jun 20, 2024 | 0.3500 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 569,042 |
Jun 19, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 311,808 |
Jun 18, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 415,406 |
Jun 17, 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 320,720 |
Jun 14, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 219,720 |
Jun 13, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 522,929 |
Jun 12, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 155,923 |
Jun 11, 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 183,713 |
Jun 10, 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3950 | 0.3950 | 506,623 |
Jun 07, 2024 | 0.4300 | 0.4300 | 0.3950 | 0.4100 | 0.4100 | 319,634 |
Jun 06, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 377,583 |
Jun 05, 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 91,052 |
Jun 04, 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 493,340 |
Jun 03, 2024 | 0.4750 | 0.4750 | 0.4350 | 0.4400 | 0.4400 | 411,681 |
May 31, 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 172,451 |
May 30, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 363,084 |
May 29, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 429,939 |
May 28, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 1,633,905 |
May 27, 2024 | 0.4200 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 373,621 |
May 24, 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 194,007 |
May 23, 2024 | 0.4300 | 0.4500 | 0.4150 | 0.4200 | 0.4200 | 464,369 |
May 22, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 319,958 |
May 21, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4250 | 0.4250 | 468,313 |
May 17, 2024 | 0.4200 | 0.4400 | 0.3850 | 0.4400 | 0.4400 | 1,009,179 |
May 16, 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 992,528 |
May 15, 2024 | 0.4600 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 492,733 |
May 14, 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4650 | 0.4650 | 542,021 |
May 13, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 337,737 |
May 10, 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 469,490 |
May 09, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 348,557 |
May 08, 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 731,894 |
May 07, 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 592,914 |
May 06, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 348,022 |
May 03, 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 599,580 |
May 02, 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 419,348 |
May 01, 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 494,695 |
Apr 30, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 363,804 |
Apr 29, 2024 | 0.4950 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 796,940 |
Apr 26, 2024 | 0.4700 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 951,385 |
Apr 25, 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4600 | 0.4600 | 858,666 |
Apr 24, 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 764,249 |
Apr 23, 2024 | 0.4750 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 316,785 |
Apr 22, 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4800 | 0.4800 | 710,888 |
Apr 19, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4950 | 0.4950 | 447,541 |
Apr 18, 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 602,843 |
Apr 17, 2024 | 0.5400 | 0.5600 | 0.4950 | 0.5100 | 0.5100 | 812,302 |
Apr 16, 2024 | 0.5500 | 0.6200 | 0.5200 | 0.5300 | 0.5300 | 1,216,622 |
Apr 15, 2024 | 0.6200 | 0.6400 | 0.5600 | 0.5800 | 0.5800 | 512,912 |
Apr 12, 2024 | 0.6700 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 430,319 |
Apr 11, 2024 | 0.6100 | 0.6800 | 0.5900 | 0.6700 | 0.6700 | 1,217,642 |
Apr 10, 2024 | 0.5600 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 376,122 |
Apr 09, 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 546,006 |
Apr 08, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 287,518 |
Apr 05, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 528,666 |
Apr 04, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 162,170 |
Apr 03, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 403,025 |
Apr 02, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 194,383 |
Apr 01, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 140,528 |
Mar 28, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 213,498 |
Mar 27, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 266,387 |
Mar 26, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 424,542 |
Mar 25, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 178,200 |
Mar 22, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 219,060 |
Mar 21, 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 1,358,334 |
Mar 20, 2024 | 0.5300 | 0.5400 | 0.4800 | 0.5100 | 0.5100 | 824,921 |
Mar 19, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 209,885 |
Mar 18, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 291,147 |
Mar 15, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 415,440 |
Mar 14, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 512,634 |
Mar 13, 2024 | 0.4700 | 0.5500 | 0.4500 | 0.5300 | 0.5300 | 762,698 |
Mar 12, 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 412,873 |
Mar 11, 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4850 | 0.4850 | 710,894 |
Mar 08, 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 678,750 |
Mar 07, 2024 | 0.6000 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 830,293 |
Mar 06, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 273,259 |
Mar 05, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 780,583 |
Mar 04, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 541,811 |
Mar 01, 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 1,197,780 |
Feb 29, 2024 | 0.7300 | 0.7600 | 0.6200 | 0.6500 | 0.6500 | 2,929,760 |
Feb 28, 2024 | 0.5700 | 0.6700 | 0.5600 | 0.6700 | 0.6700 | 1,121,251 |
Feb 27, 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5600 | 0.5600 | 872,085 |
Feb 26, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 687,459 |
Feb 23, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 395,100 |
Feb 22, 2024 | 0.5000 | 0.6100 | 0.5000 | 0.6000 | 0.6000 | 1,788,863 |
Feb 21, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.4950 | 0.4950 | 543,556 |
Feb 20, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 484,853 |
Feb 16, 2024 | 0.4750 | 0.5500 | 0.4750 | 0.5300 | 0.5300 | 706,869 |
Feb 15, 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 289,204 |
Feb 14, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 292,885 |
Feb 13, 2024 | 0.4950 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 345,356 |
Feb 12, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 228,275 |
Feb 09, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 306,758 |
Feb 08, 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5000 | 0.5000 | 606,034 |
Feb 07, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 156,198 |
Feb 06, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 198,872 |
Feb 05, 2024 | 0.5000 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 363,060 |
Feb 02, 2024 | 0.4850 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 641,059 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |