Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.3550 | 0.3550 | 0.3200 | 0.3250 | 0.3250 | 10,550 |
Jun 13, 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 3,890 |
Jun 12, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 7,000 |
Jun 11, 2024 | 0.4700 | 0.4700 | 0.3500 | 0.3500 | 0.3500 | 34,320 |
Jun 10, 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 8,236 |
Jun 07, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 11,535 |
Jun 06, 2024 | 0.5300 | 0.5300 | 0.4975 | 0.4975 | 0.4975 | 4,700 |
Jun 05, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 2,578 |
Jun 04, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 |
Jun 03, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 3,443 |
May 31, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 3,000 |
May 30, 2024 | 0.5300 | 0.5300 | 0.4850 | 0.4900 | 0.4900 | 8,500 |
May 29, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 9,700 |
May 28, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 3,800 |
May 27, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
May 24, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 3,500 |
May 23, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 18,570 |
May 22, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 3,500 |
May 21, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 550 |
May 17, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 1,700 |
May 16, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 2,663 |
May 15, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 1,500 |
May 14, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 4,002 |
May 13, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 7,497 |
May 10, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,000 |
May 09, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 5,320 |
May 08, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 6,510 |
May 07, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 26,378 |
May 06, 2024 | 0.6100 | 0.6100 | 0.4800 | 0.5000 | 0.5000 | 65,419 |
May 03, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 11,530 |
May 02, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 5,070 |
May 01, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 13,200 |
Apr 30, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 11,452 |
Apr 29, 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 29,329 |
Apr 26, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 12,000 |
Apr 25, 2024 | 0.7800 | 0.8000 | 0.6900 | 0.7000 | 0.7000 | 34,930 |
Apr 24, 2024 | 0.8500 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 33,048 |
Apr 23, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 7,545 |
Apr 22, 2024 | 0.9000 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 21,602 |
Apr 19, 2024 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 22,547 |
Apr 18, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 19,000 |
Apr 17, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 7,000 |
Apr 16, 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 41,489 |
Apr 15, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 56,940 |
Apr 12, 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 56,490 |
Apr 11, 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 31,694 |
Apr 10, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 34,259 |
Apr 09, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 18,650 |
Apr 08, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 30,612 |
Apr 05, 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9400 | 0.9400 | 10,400 |
Apr 04, 2024 | 0.9900 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 26,455 |
Apr 03, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 24,182 |
Apr 02, 2024 | 1.0500 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 57,632 |
Apr 01, 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 21,120 |
Mar 28, 2024 | 1.0500 | 1.0500 | 0.9300 | 1.0100 | 1.0100 | 29,196 |
Mar 27, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 19,000 |
Mar 26, 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 16,681 |
Mar 25, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 40,800 |
Mar 22, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 38,950 |
Mar 21, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 13,256 |
Mar 20, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 7,540 |
Mar 19, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 4,500 |
Mar 18, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 8,000 |
Mar 15, 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 94,325 |
Mar 14, 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 13,610 |
Mar 13, 2024 | 0.8500 | 0.9200 | 0.8100 | 0.9200 | 0.9200 | 17,500 |
Mar 12, 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8300 | 0.8300 | 31,600 |
Mar 11, 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8100 | 0.8100 | 41,950 |
Mar 08, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 28,100 |
Mar 07, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 31,780 |
Mar 06, 2024 | 0.8700 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 74,577 |
Mar 05, 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8450 | 0.8450 | 41,000 |
Mar 04, 2024 | 0.8100 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 10,000 |
Mar 01, 2024 | 0.7400 | 0.8100 | 0.7300 | 0.8100 | 0.8100 | 29,000 |
Feb 29, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 500 |
Feb 28, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 4,504 |
Feb 27, 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7400 | 0.7400 | 16,030 |
Feb 26, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 21,000 |
Feb 23, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 2,500 |
Feb 22, 2024 | 0.7700 | 0.8100 | 0.7100 | 0.7500 | 0.7500 | 26,100 |
Feb 21, 2024 | 0.7400 | 0.8200 | 0.7300 | 0.7700 | 0.7700 | 24,500 |
Feb 20, 2024 | 0.8100 | 0.8100 | 0.7400 | 0.7400 | 0.7400 | 31,200 |
Feb 16, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 28,500 |
Feb 15, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 19,692 |
Feb 14, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 17,807 |
Feb 13, 2024 | 0.8000 | 0.8000 | 0.6800 | 0.8000 | 0.8000 | 29,559 |
Feb 12, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7700 | 0.7700 | 24,604 |
Feb 09, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 90,100 |
Feb 08, 2024 | 0.7200 | 0.9700 | 0.7100 | 0.7700 | 0.7700 | 166,500 |
Feb 07, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 10,500 |
Feb 06, 2024 | 0.6700 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 18,500 |
Feb 05, 2024 | 0.6700 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 52,000 |
Feb 02, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 12,500 |
Feb 01, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 19,500 |
Jan 31, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 4,500 |
Jan 30, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 40,500 |
Jan 29, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 29,120 |
Jan 26, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 16,143 |
Jan 25, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 16,500 |
Jan 24, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |