Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 18,100 |
Jul 25, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 27,600 |
Jul 24, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 44,000 |
Jul 23, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 25,800 |
Jul 22, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 56,000 |
Jul 19, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 25,100 |
Jul 18, 2024 | 0.3600 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 46,300 |
Jul 17, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 64,300 |
Jul 16, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 37,800 |
Jul 15, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 55,900 |
Jul 12, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 62,600 |
Jul 11, 2024 | 0.4200 | 0.4300 | 0.2800 | 0.3700 | 0.3700 | 237,600 |
Jul 10, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 52,700 |
Jul 09, 2024 | 0.4500 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 80,600 |
Jul 08, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 83,700 |
Jul 05, 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 30,900 |
Jul 03, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 51,600 |
Jul 02, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 24,300 |
Jul 01, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 86,800 |
Jun 28, 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 49,900 |
Jun 27, 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 67,500 |
Jun 26, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 163,700 |
Jun 25, 2024 | 0.4200 | 0.5000 | 0.4200 | 0.4200 | 0.4200 | 169,300 |
Jun 24, 2024 | 0.4500 | 0.5100 | 0.4200 | 0.4200 | 0.4200 | 164,300 |
Jun 21, 2024 | 0.4500 | 0.4800 | 0.4000 | 0.4500 | 0.4500 | 168,900 |
Jun 20, 2024 | 0.5300 | 0.5500 | 0.4500 | 0.4500 | 0.4500 | 248,500 |
Jun 18, 2024 | 0.5700 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 117,300 |
Jun 17, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 49,100 |
Jun 14, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 22,600 |
Jun 13, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 18,100 |
Jun 12, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 58,700 |
Jun 11, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 57,700 |
Jun 10, 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 54,500 |
Jun 07, 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 83,400 |
Jun 06, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 9,800 |
Jun 05, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 33,900 |
Jun 04, 2024 | 0.5900 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 23,200 |
Jun 03, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 15,000 |
May 31, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 83,000 |
May 30, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 25,100 |
May 29, 2024 | 0.5900 | 0.6400 | 0.5600 | 0.6300 | 0.6300 | 42,900 |
May 28, 2024 | 0.6300 | 0.6600 | 0.5600 | 0.6100 | 0.6100 | 103,100 |
May 24, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 28,100 |
May 23, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 94,400 |
May 22, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 33,800 |
May 21, 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 53,400 |
May 20, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 69,600 |
May 17, 2024 | 0.6200 | 0.6800 | 0.6100 | 0.6700 | 0.6700 | 134,800 |
May 16, 2024 | 0.5900 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 39,000 |
May 15, 2024 | 0.6200 | 0.6300 | 0.5700 | 0.6100 | 0.6100 | 155,300 |
May 14, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 59,700 |
May 13, 2024 | 0.5100 | 0.6100 | 0.5100 | 0.6000 | 0.6000 | 1,096,500 |
May 10, 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 47,200 |
May 09, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 64,000 |
May 08, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 88,600 |
May 07, 2024 | 0.5900 | 0.6400 | 0.5500 | 0.5700 | 0.5700 | 415,200 |
May 06, 2024 | 0.5600 | 0.6100 | 0.5400 | 0.5900 | 0.5900 | 186,200 |
May 03, 2024 | 0.6200 | 0.6500 | 0.5100 | 0.5600 | 0.5600 | 264,200 |
May 02, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 153,700 |
May 01, 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6300 | 0.6300 | 629,200 |
Apr 30, 2024 | 0.5500 | 0.6600 | 0.5500 | 0.6000 | 0.6000 | 840,100 |
Apr 29, 2024 | 0.7300 | 0.7900 | 0.5000 | 0.5300 | 0.5300 | 6,998,100 |
Apr 26, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 95,300 |
Apr 25, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 123,100 |
Apr 24, 2024 | 0.7600 | 0.8000 | 0.6700 | 0.7100 | 0.7100 | 660,100 |
Apr 23, 2024 | 0.7700 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 48,600 |
Apr 22, 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 59,300 |
Apr 19, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 35,200 |
Apr 18, 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 55,000 |
Apr 17, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 35,900 |
Apr 16, 2024 | 0.7900 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 63,900 |
Apr 15, 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 133,000 |
Apr 12, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 62,900 |
Apr 11, 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 280,600 |
Apr 10, 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 25,800 |
Apr 09, 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 26,500 |
Apr 08, 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 52,600 |
Apr 05, 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 80,400 |
Apr 04, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 20,400 |
Apr 03, 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 38,400 |
Apr 02, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 78,200 |
Apr 01, 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 61,900 |
Mar 28, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 84,000 |
Mar 27, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 62,700 |
Mar 26, 2024 | 0.8500 | 0.9100 | 0.8400 | 0.8900 | 0.8900 | 50,600 |
Mar 25, 2024 | 0.8800 | 0.9600 | 0.8400 | 0.8700 | 0.8700 | 134,000 |
Mar 22, 2024 | 1.0100 | 1.0400 | 0.8500 | 0.8900 | 0.8900 | 141,800 |
Mar 21, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 21,000 |
Mar 20, 2024 | 1.1000 | 1.1900 | 1.0300 | 1.0800 | 1.0800 | 40,500 |
Mar 19, 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 24,200 |
Mar 18, 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 17,900 |
Mar 15, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 21,100 |
Mar 14, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 37,600 |
Mar 13, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 30,000 |
Mar 12, 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 26,400 |
Mar 11, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 29,400 |
Mar 08, 2024 | 1.1400 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 39,600 |
Mar 07, 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 16,000 |
Mar 06, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 47,600 |
Mar 05, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 17,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |