Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.5280 | 0.5500 | 0.5160 | 0.5270 | 0.5270 | 73,700 |
Jun 14, 2024 | 0.5500 | 0.5600 | 0.5130 | 0.5280 | 0.5280 | 193,400 |
Jun 13, 2024 | 0.5600 | 0.5790 | 0.5100 | 0.5340 | 0.5340 | 428,800 |
Jun 12, 2024 | 0.5800 | 0.5990 | 0.5540 | 0.5600 | 0.5600 | 211,200 |
Jun 11, 2024 | 0.5550 | 0.6000 | 0.5550 | 0.5790 | 0.5790 | 137,800 |
Jun 10, 2024 | 0.5900 | 0.5910 | 0.5540 | 0.5550 | 0.5550 | 308,800 |
Jun 07, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6090 | 0.6090 | 116,200 |
Jun 06, 2024 | 0.6440 | 0.6440 | 0.5900 | 0.6190 | 0.6190 | 197,300 |
Jun 05, 2024 | 0.6310 | 0.6660 | 0.6220 | 0.6300 | 0.6300 | 99,900 |
Jun 04, 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6310 | 0.6310 | 90,800 |
Jun 03, 2024 | 0.6660 | 0.6700 | 0.6210 | 0.6400 | 0.6400 | 123,300 |
May 31, 2024 | 0.6380 | 0.6560 | 0.6300 | 0.6400 | 0.6400 | 89,600 |
May 30, 2024 | 0.6010 | 0.6600 | 0.6010 | 0.6350 | 0.6350 | 135,100 |
May 29, 2024 | 0.6190 | 0.6200 | 0.5880 | 0.6090 | 0.6090 | 119,000 |
May 28, 2024 | 0.6300 | 0.6450 | 0.5530 | 0.5800 | 0.5800 | 262,300 |
May 24, 2024 | 0.6300 | 0.6560 | 0.6100 | 0.6310 | 0.6310 | 110,700 |
May 23, 2024 | 0.6700 | 0.6860 | 0.6300 | 0.6300 | 0.6300 | 99,000 |
May 22, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6850 | 0.6850 | 125,100 |
May 21, 2024 | 0.6990 | 0.7490 | 0.6460 | 0.6520 | 0.6520 | 324,000 |
May 20, 2024 | 0.7030 | 0.7030 | 0.6380 | 0.6580 | 0.6580 | 132,100 |
May 17, 2024 | 0.6820 | 0.6900 | 0.6350 | 0.6810 | 0.6810 | 185,200 |
May 16, 2024 | 0.6100 | 0.6700 | 0.6010 | 0.6600 | 0.6600 | 149,700 |
May 15, 2024 | 0.6410 | 0.6790 | 0.6060 | 0.6200 | 0.6200 | 197,400 |
May 14, 2024 | 0.6500 | 0.6830 | 0.6050 | 0.6240 | 0.6240 | 390,500 |
May 13, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 280,500 |
May 10, 2024 | 0.6350 | 0.6350 | 0.5800 | 0.5990 | 0.5990 | 100,300 |
May 09, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6150 | 0.6150 | 66,000 |
May 08, 2024 | 0.6320 | 0.6600 | 0.5810 | 0.6180 | 0.6180 | 427,100 |
May 07, 2024 | 0.6510 | 0.6890 | 0.6300 | 0.6310 | 0.6310 | 57,500 |
May 06, 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6610 | 0.6610 | 61,500 |
May 03, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 65,800 |
May 02, 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 44,900 |
May 01, 2024 | 0.6800 | 0.6950 | 0.6300 | 0.6300 | 0.6300 | 75,600 |
Apr 30, 2024 | 0.7290 | 0.7300 | 0.6560 | 0.6800 | 0.6800 | 215,800 |
Apr 29, 2024 | 0.7000 | 0.7300 | 0.6560 | 0.7110 | 0.7110 | 139,000 |
Apr 26, 2024 | 0.6550 | 0.7000 | 0.6120 | 0.6900 | 0.6900 | 80,500 |
Apr 25, 2024 | 0.6470 | 0.6900 | 0.6200 | 0.6750 | 0.6750 | 75,400 |
Apr 24, 2024 | 0.6300 | 0.6520 | 0.6100 | 0.6430 | 0.6430 | 102,600 |
Apr 23, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6210 | 0.6210 | 102,300 |
Apr 22, 2024 | 0.6250 | 0.6400 | 0.5810 | 0.6400 | 0.6400 | 199,800 |
Apr 19, 2024 | 0.6250 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 91,500 |
Apr 18, 2024 | 0.6160 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 162,500 |
Apr 17, 2024 | 0.5800 | 0.6250 | 0.5600 | 0.6000 | 0.6000 | 107,300 |
Apr 16, 2024 | 0.5500 | 0.5880 | 0.5310 | 0.5800 | 0.5800 | 170,300 |
Apr 15, 2024 | 0.5800 | 0.5950 | 0.5500 | 0.5590 | 0.5590 | 203,000 |
Apr 12, 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5690 | 0.5690 | 113,100 |
Apr 11, 2024 | 0.6200 | 0.6300 | 0.5810 | 0.5980 | 0.5980 | 189,800 |
Apr 10, 2024 | 0.6390 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 122,400 |
Apr 09, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 91,700 |
Apr 08, 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6680 | 0.6680 | 152,700 |
Apr 05, 2024 | 0.6140 | 0.6900 | 0.6100 | 0.6800 | 0.6800 | 139,900 |
Apr 04, 2024 | 0.6320 | 0.6500 | 0.6200 | 0.6290 | 0.6290 | 111,200 |
Apr 03, 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 107,100 |
Apr 02, 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6490 | 0.6490 | 137,200 |
Apr 01, 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6990 | 0.6990 | 206,200 |
Mar 28, 2024 | 0.6370 | 0.7210 | 0.6200 | 0.6820 | 0.6820 | 279,900 |
Mar 27, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6390 | 0.6390 | 141,600 |
Mar 26, 2024 | 0.6300 | 0.6480 | 0.6000 | 0.6190 | 0.6190 | 223,300 |
Mar 25, 2024 | 0.5630 | 0.6800 | 0.5500 | 0.6480 | 0.6480 | 555,800 |
Mar 22, 2024 | 0.6500 | 0.7400 | 0.6480 | 0.6790 | 0.6790 | 511,500 |
Mar 21, 2024 | 0.5900 | 0.6500 | 0.5800 | 0.6490 | 0.6490 | 517,000 |
Mar 20, 2024 | 0.5580 | 0.5700 | 0.5490 | 0.5640 | 0.5640 | 243,300 |
Mar 19, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 265,300 |
Mar 18, 2024 | 0.5610 | 0.5750 | 0.5250 | 0.5300 | 0.5300 | 431,500 |
Mar 15, 2024 | 0.5830 | 0.6000 | 0.5550 | 0.5600 | 0.5600 | 427,700 |
Mar 14, 2024 | 0.5800 | 0.6000 | 0.5640 | 0.5970 | 0.5970 | 289,900 |
Mar 13, 2024 | 0.5600 | 0.6130 | 0.5600 | 0.5800 | 0.5800 | 309,200 |
Mar 12, 2024 | 0.5700 | 0.6100 | 0.5520 | 0.5710 | 0.5710 | 544,300 |
Mar 11, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 568,900 |
Mar 08, 2024 | 0.5820 | 0.6290 | 0.5210 | 0.5750 | 0.5750 | 2,035,300 |
Mar 07, 2024 | 0.8600 | 0.9000 | 0.5210 | 0.5840 | 0.5840 | 1,264,300 |
Mar 06, 2024 | 0.8910 | 0.9380 | 0.8500 | 0.8600 | 0.8600 | 304,500 |
Mar 05, 2024 | 0.8000 | 1.0100 | 0.7950 | 0.8910 | 0.8910 | 2,090,800 |
Mar 04, 2024 | 0.9090 | 0.9500 | 0.7720 | 0.8000 | 0.8000 | 2,930,200 |
Mar 01, 2024 | 1.3700 | 1.3760 | 1.2400 | 1.3300 | 1.3300 | 405,800 |
Feb 29, 2024 | 1.4900 | 1.5400 | 1.3400 | 1.3700 | 1.3700 | 516,600 |
Feb 28, 2024 | 1.6800 | 1.7150 | 1.5000 | 1.5300 | 1.5300 | 406,000 |
Feb 27, 2024 | 1.7200 | 1.7800 | 1.6400 | 1.7450 | 1.7450 | 274,100 |
Feb 26, 2024 | 1.9200 | 1.9200 | 1.7000 | 1.7600 | 1.7600 | 203,900 |
Feb 23, 2024 | 1.7500 | 1.8370 | 1.7100 | 1.8100 | 1.8100 | 186,700 |
Feb 22, 2024 | 1.8700 | 1.8800 | 1.6600 | 1.7300 | 1.7300 | 256,700 |
Feb 21, 2024 | 1.9600 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 125,500 |
Feb 20, 2024 | 1.9700 | 2.1500 | 1.9400 | 1.9500 | 1.9500 | 319,800 |
Feb 16, 2024 | 2.0100 | 2.0700 | 1.9450 | 1.9600 | 1.9600 | 123,700 |
Feb 15, 2024 | 2.0800 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 117,000 |
Feb 14, 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0700 | 2.0700 | 136,300 |
Feb 13, 2024 | 2.0300 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 128,000 |
Feb 12, 2024 | 2.0400 | 2.1980 | 2.0000 | 2.0900 | 2.0900 | 254,300 |
Feb 09, 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0300 | 2.0300 | 219,000 |
Feb 08, 2024 | 1.9000 | 2.0000 | 1.8500 | 1.9400 | 1.9400 | 129,700 |
Feb 07, 2024 | 2.0700 | 2.0700 | 1.8790 | 1.9500 | 1.9500 | 131,800 |
Feb 06, 2024 | 1.8400 | 2.0900 | 1.8400 | 2.0700 | 2.0700 | 192,300 |
Feb 05, 2024 | 1.8800 | 1.9320 | 1.8300 | 1.8600 | 1.8600 | 55,300 |
Feb 02, 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8900 | 1.8900 | 86,100 |
Feb 01, 2024 | 1.9800 | 2.0480 | 1.8210 | 1.9300 | 1.9300 | 152,100 |
Jan 31, 2024 | 2.0400 | 2.0780 | 1.9400 | 1.9800 | 1.9800 | 162,800 |
Jan 30, 2024 | 2.3700 | 2.3800 | 1.9000 | 2.0200 | 2.0200 | 447,900 |
Jan 29, 2024 | 2.3700 | 2.4800 | 1.9300 | 2.3700 | 2.3700 | 570,200 |
Jan 26, 2024 | 2.1400 | 2.4500 | 2.1300 | 2.3700 | 2.3700 | 608,500 |
Jan 25, 2024 | 1.9900 | 2.1400 | 1.9550 | 2.1400 | 2.1400 | 238,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |