Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 20, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 23,300 |
Sept 19, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 40,300 |
Sept 18, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 800 |
Sept 17, 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 87,000 |
Sept 16, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 12,500 |
Sept 13, 2024 | 0.8600 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 59,200 |
Sept 12, 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8700 | 0.8700 | 42,700 |
Sept 11, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8800 | 0.8800 | 110,000 |
Sept 10, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 42,300 |
Sept 09, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,100 |
Sept 06, 2024 | 0.8100 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 91,000 |
Sept 05, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 22,900 |
Sept 04, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
Sept 03, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 14,100 |
Aug 30, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Aug 29, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 14,000 |
Aug 28, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 18,000 |
Aug 27, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 49,000 |
Aug 26, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 25,500 |
Aug 23, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 2,000 |
Aug 22, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 18,000 |
Aug 21, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 32,000 |
Aug 20, 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 30,000 |
Aug 19, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 46,000 |
Aug 16, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Aug 15, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 35,400 |
Aug 14, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 16,400 |
Aug 13, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 90,500 |
Aug 12, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 47,100 |
Aug 09, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 6,100 |
Aug 08, 2024 | 0.9100 | 0.9700 | 0.8600 | 0.9000 | 0.9000 | 8,200 |
Aug 07, 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 14,500 |
Aug 06, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
Aug 02, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 35,000 |
Aug 01, 2024 | 1.0100 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 18,000 |
Jul 31, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 9,000 |
Jul 30, 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 9,000 |
Jul 29, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 32,700 |
Jul 26, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 36,100 |
Jul 25, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 21,500 |
Jul 24, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 57,200 |
Jul 23, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 50,300 |
Jul 22, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 30,800 |
Jul 19, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 33,600 |
Jul 18, 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 99,200 |
Jul 17, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 75,700 |
Jul 16, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 41,300 |
Jul 15, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 26,300 |
Jul 12, 2024 | 1.0200 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 26,000 |
Jul 11, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 39,100 |
Jul 10, 2024 | 0.9200 | 1.0600 | 0.9200 | 1.0300 | 1.0300 | 88,500 |
Jul 09, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 37,000 |
Jul 08, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 95,500 |
Jul 05, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 114,100 |
Jul 04, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 24,500 |
Jul 03, 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 14,500 |
Jul 02, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 9,000 |
Jun 28, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 25,600 |
Jun 27, 2024 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 128,100 |
Jun 26, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 9,500 |
Jun 25, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 21,500 |
Jun 24, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 5,100 |
Jun 21, 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 11,500 |
Jun 20, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jun 19, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 |
Jun 18, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 30,500 |
Jun 17, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 21,800 |
Jun 14, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 104,000 |
Jun 13, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 76,100 |
Jun 12, 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 38,400 |
Jun 11, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 24,400 |
Jun 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 27,000 |
Jun 07, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 74,800 |
Jun 06, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 53,000 |
Jun 05, 2024 | 0.8200 | 0.9300 | 0.8200 | 0.9100 | 0.9100 | 283,300 |
Jun 04, 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 20,000 |
Jun 03, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.8000 | 0.8000 | 70,700 |
May 31, 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 18,100 |
May 30, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 15,000 |
May 29, 2024 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 38,200 |
May 28, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 42,000 |
May 27, 2024 | 0.6800 | 0.7600 | 0.6800 | 0.7500 | 0.7500 | 37,200 |
May 24, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 16,000 |
May 23, 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7300 | 0.7300 | 159,000 |
May 22, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 15,500 |
May 21, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 17,000 |
May 17, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 35,000 |
May 16, 2024 | 0.6100 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 126,500 |
May 15, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 26,800 |
May 14, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 42,000 |
May 13, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 18,500 |
May 10, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 41,900 |
May 09, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 46,000 |
May 08, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 3,500 |
May 07, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 80,500 |
May 06, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
May 03, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 84,000 |
May 02, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 224,500 |
May 01, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 22,100 |
Apr 30, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |