Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 23,881 |
May 30, 2024 | 0.6520 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 39,488 |
May 29, 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 1,250 |
May 28, 2024 | 0.6800 | 0.6800 | 0.6680 | 0.6680 | 0.6680 | 5,250 |
May 27, 2024 | 0.7120 | 0.7120 | 0.6680 | 0.6680 | 0.6680 | 1,678 |
May 24, 2024 | 0.6820 | 0.7600 | 0.6820 | 0.7500 | 0.7500 | 31,009 |
May 23, 2024 | 0.7020 | 0.7020 | 0.6320 | 0.6660 | 0.6660 | 35,352 |
May 22, 2024 | 0.6840 | 0.7000 | 0.6840 | 0.6860 | 0.6860 | 20,054 |
May 21, 2024 | 0.9020 | 0.9020 | 0.6160 | 0.6840 | 0.6840 | 3,810 |
May 20, 2024 | 0.4110 | 0.7740 | 0.4110 | 0.7700 | 0.7700 | 20,417 |
May 17, 2024 | 0.9020 | 0.9020 | 0.8380 | 0.8380 | 0.8380 | 26,252 |
May 16, 2024 | 0.9180 | 0.9180 | 0.9020 | 0.9020 | 0.9020 | 5,999 |
May 15, 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 22 |
May 14, 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 120 |
May 13, 2024 | 0.9160 | 0.9180 | 0.9160 | 0.9180 | 0.9180 | 285 |
May 10, 2024 | 0.9180 | 0.9220 | 0.9000 | 0.9000 | 0.9000 | 10,057 |
May 08, 2024 | 0.9000 | 0.9180 | 0.9000 | 0.9180 | 0.9180 | 2,238 |
May 07, 2024 | 0.9580 | 0.9580 | 0.9000 | 0.9000 | 0.9000 | 14,283 |
May 06, 2024 | 0.9280 | 0.9820 | 0.9280 | 0.9820 | 0.9820 | 12,770 |
May 03, 2024 | 0.9740 | 1.0700 | 0.9720 | 1.0700 | 1.0700 | 2,830 |
May 02, 2024 | 1.0050 | 1.1300 | 0.9320 | 0.9700 | 0.9700 | 39,898 |
Apr 30, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Apr 29, 2024 | 1.1850 | 1.1850 | 1.0000 | 1.1500 | 1.1500 | 1,276 |
Apr 26, 2024 | 0.8320 | 1.1900 | 0.8320 | 1.1800 | 1.1800 | 7,016 |
Apr 25, 2024 | 1.1250 | 1.1250 | 1.0150 | 1.0850 | 1.0850 | 73,397 |
Apr 24, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 14,965 |
Apr 23, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 450 |
Apr 22, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 36,761 |
Apr 19, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 3,877 |
Apr 18, 2024 | 1.0150 | 1.1450 | 1.0150 | 1.1450 | 1.1450 | 613 |
Apr 17, 2024 | 1.0000 | 1.1050 | 0.9980 | 1.0100 | 1.0100 | 11,072 |
Apr 16, 2024 | 1.0650 | 1.0650 | 0.9940 | 1.0000 | 1.0000 | 17,398 |
Apr 15, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 131 |
Apr 12, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 707 |
Apr 11, 2024 | 1.1300 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 2,573 |
Apr 10, 2024 | 0.9920 | 1.1400 | 0.9580 | 1.1400 | 1.1400 | 2,282 |
Apr 09, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 08, 2024 | 0.9760 | 1.1000 | 0.9760 | 1.1000 | 1.1000 | 520 |
Apr 05, 2024 | 0.9360 | 1.2000 | 0.9360 | 1.1250 | 1.1250 | 79,404 |
Apr 04, 2024 | 0.9960 | 0.9980 | 0.9940 | 0.9980 | 0.9980 | 11,973 |
Apr 03, 2024 | 0.9200 | 0.9880 | 0.9200 | 0.9880 | 0.9880 | 12,528 |
Apr 02, 2024 | 0.8960 | 0.9960 | 0.8960 | 0.9960 | 0.9960 | 4,640 |
Mar 28, 2024 | 0.9840 | 1.0450 | 0.9840 | 1.0450 | 1.0450 | 3,679 |
Mar 27, 2024 | 1.1750 | 1.1750 | 0.9860 | 1.0000 | 1.0000 | 59,837 |
Mar 26, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1,487 |
Mar 25, 2024 | 1.0000 | 1.0150 | 0.9760 | 0.9760 | 0.9760 | 4,039 |
Mar 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,643 |
Mar 21, 2024 | 0.8160 | 1.1800 | 0.8160 | 1.0050 | 1.0050 | 36,651 |
Mar 20, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 3,125 |
Mar 19, 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 81,923 |
Mar 18, 2024 | 1.0150 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 23,993 |
Mar 15, 2024 | 1.0600 | 1.0600 | 1.0150 | 1.0150 | 1.0150 | 3,280 |
Mar 14, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 1,307 |
Mar 13, 2024 | 0.9760 | 1.0900 | 0.9140 | 1.0900 | 1.0900 | 47,486 |
Mar 12, 2024 | 0.9740 | 0.9800 | 0.9740 | 0.9760 | 0.9760 | 5,161 |
Mar 11, 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 45,540 |
Mar 08, 2024 | 0.9380 | 0.9720 | 0.9380 | 0.9720 | 0.9720 | 59 |
Mar 07, 2024 | 1.0000 | 1.0500 | 0.9340 | 0.9360 | 0.9360 | 4,658 |
Mar 06, 2024 | 0.9000 | 1.0500 | 0.9000 | 1.0500 | 1.0500 | 1,814 |
Mar 05, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Mar 04, 2024 | 1.1000 | 1.1000 | 0.8820 | 1.1000 | 1.1000 | 3,142 |
Mar 01, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 1,725 |
Feb 29, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 404 |
Feb 28, 2024 | 0.8000 | 0.9900 | 0.8000 | 0.9900 | 0.9900 | 24,077 |
Feb 27, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
Feb 26, 2024 | 0.8320 | 0.9940 | 0.8320 | 0.9940 | 0.9940 | 12,005 |
Feb 23, 2024 | 0.8220 | 0.8280 | 0.8220 | 0.8280 | 0.8280 | 1,947 |
Feb 22, 2024 | 0.8200 | 0.8220 | 0.8200 | 0.8220 | 0.8220 | 7,042 |
Feb 21, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 1,355 |
Feb 20, 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1400 | 1.1400 | 4,168 |
Feb 19, 2024 | 0.7260 | 1.1600 | 0.7260 | 1.1600 | 1.1600 | 61,970 |
Feb 16, 2024 | 0.8200 | 0.9660 | 0.7940 | 0.7940 | 0.7940 | 13,420 |
Feb 15, 2024 | 0.8220 | 0.8220 | 0.8200 | 0.8200 | 0.8200 | 9,041 |
Feb 14, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Feb 13, 2024 | 0.9000 | 0.9000 | 0.7920 | 0.8080 | 0.8080 | 8,092 |
Feb 12, 2024 | 0.7760 | 1.0000 | 0.7760 | 0.9500 | 0.9500 | 39,888 |
Feb 09, 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 139 |
Feb 08, 2024 | 0.7600 | 0.8940 | 0.7600 | 0.7700 | 0.7700 | 51,917 |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.7260 | 0.7600 | 0.7600 | 12,926 |
Feb 06, 2024 | 0.7480 | 0.9800 | 0.7460 | 0.9160 | 0.9160 | 26,254 |
Feb 05, 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 2,406 |
Feb 02, 2024 | 0.8120 | 0.8120 | 0.7960 | 0.7960 | 0.7960 | 14,112 |
Feb 01, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 11 |
Jan 31, 2024 | 0.9380 | 0.9380 | 0.7820 | 0.8060 | 0.8060 | 27,664 |
Jan 30, 2024 | 0.7720 | 0.9380 | 0.7720 | 0.9380 | 0.9380 | 5,844 |
Jan 29, 2024 | 0.7560 | 0.8300 | 0.7560 | 0.8300 | 0.8300 | 1,041 |
Jan 26, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,418 |
Jan 25, 2024 | 0.7580 | 1.0800 | 0.7580 | 0.8300 | 0.8300 | 22,737 |
Jan 24, 2024 | 0.7560 | 0.7600 | 0.7560 | 0.7580 | 0.7580 | 3,836 |
Jan 23, 2024 | 0.8160 | 0.8260 | 0.8140 | 0.8140 | 0.8140 | 3,090 |
Jan 22, 2024 | 0.8980 | 1.2000 | 0.8100 | 0.8140 | 0.8140 | 36,098 |
Jan 19, 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 21 |
Jan 18, 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
Jan 17, 2024 | 0.7800 | 0.9960 | 0.7720 | 0.7740 | 0.7740 | 5,871 |
Jan 16, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
Jan 15, 2024 | 0.8880 | 0.8880 | 0.7580 | 0.7640 | 0.7640 | 6,137 |
Jan 12, 2024 | 0.7420 | 0.9020 | 0.7420 | 0.9000 | 0.9000 | 74,382 |
Jan 11, 2024 | 0.7420 | 0.8920 | 0.7420 | 0.8920 | 0.8920 | 3,325 |
Jan 10, 2024 | 0.7460 | 0.8700 | 0.7460 | 0.8700 | 0.8700 | 5,893 |
Jan 09, 2024 | 0.7700 | 0.9140 | 0.7520 | 0.8980 | 0.8980 | 70,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |