Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 10, 2024 | 0.3800 | 0.3850 | 0.3500 | 0.3550 | 0.3550 | 125,332 |
Sept 09, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 189,500 |
Sept 06, 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 79,300 |
Sept 05, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 60,000 |
Sept 04, 2024 | 0.3700 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 116,200 |
Sept 03, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 222,600 |
Aug 30, 2024 | 0.4100 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 227,800 |
Aug 29, 2024 | 0.4250 | 0.4300 | 0.3950 | 0.4300 | 0.4300 | 169,000 |
Aug 28, 2024 | 0.4280 | 0.4400 | 0.4280 | 0.4350 | 0.4350 | 78,200 |
Aug 27, 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 147,600 |
Aug 26, 2024 | 0.3950 | 0.4500 | 0.3950 | 0.4150 | 0.4150 | 119,200 |
Aug 23, 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 24,100 |
Aug 22, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 46,300 |
Aug 21, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 8,800 |
Aug 20, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 95,300 |
Aug 19, 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 64,600 |
Aug 16, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 139,400 |
Aug 15, 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 51,400 |
Aug 14, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 13,000 |
Aug 13, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 13,600 |
Aug 12, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 81,200 |
Aug 09, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 104,200 |
Aug 08, 2024 | 0.4000 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 69,100 |
Aug 07, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 18,300 |
Aug 06, 2024 | 0.4000 | 0.4150 | 0.3630 | 0.3800 | 0.3800 | 134,100 |
Aug 02, 2024 | 0.4400 | 0.4450 | 0.3850 | 0.4300 | 0.4300 | 278,100 |
Aug 01, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 253,000 |
Jul 31, 2024 | 0.3600 | 0.4700 | 0.3450 | 0.4500 | 0.4500 | 423,400 |
Jul 30, 2024 | 0.3850 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 217,200 |
Jul 29, 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 49,800 |
Jul 26, 2024 | 0.3750 | 0.3750 | 0.3300 | 0.3400 | 0.3400 | 174,700 |
Jul 25, 2024 | 0.3700 | 0.4000 | 0.3300 | 0.3500 | 0.3500 | 212,100 |
Jul 24, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 94,100 |
Jul 23, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 297,400 |
Jul 22, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 259,200 |
Jul 19, 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 39,700 |
Jul 18, 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 222,300 |
Jul 17, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 256,800 |
Jul 16, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 54,600 |
Jul 15, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 132,500 |
Jul 12, 2024 | 0.3550 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 156,000 |
Jul 11, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 28,800 |
Jul 10, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3350 | 0.3350 | 225,500 |
Jul 09, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 224,200 |
Jul 08, 2024 | 0.3800 | 0.3800 | 0.3350 | 0.3400 | 0.3400 | 158,700 |
Jul 05, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 78,500 |
Jul 04, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 97,400 |
Jul 03, 2024 | 0.3550 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 54,400 |
Jul 02, 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 146,900 |
Jun 28, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 147,800 |
Jun 27, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 83,600 |
Jun 26, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 19,500 |
Jun 25, 2024 | 0.3950 | 0.4000 | 0.3600 | 0.3650 | 0.3650 | 162,100 |
Jun 24, 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 114,400 |
Jun 21, 2024 | 0.4150 | 0.4150 | 0.3400 | 0.3700 | 0.3700 | 490,900 |
Jun 20, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 53,400 |
Jun 19, 2024 | 0.4200 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 41,700 |
Jun 18, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 18,600 |
Jun 17, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 28,700 |
Jun 14, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 67,000 |
Jun 13, 2024 | 0.4450 | 0.4450 | 0.4050 | 0.4050 | 0.4050 | 187,300 |
Jun 12, 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 78,200 |
Jun 11, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 10,800 |
Jun 10, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 42,200 |
Jun 07, 2024 | 0.4500 | 0.4550 | 0.4300 | 0.4450 | 0.4450 | 42,000 |
Jun 06, 2024 | 0.4350 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 39,000 |
Jun 05, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 20,000 |
Jun 04, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 158,900 |
Jun 03, 2024 | 0.4700 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 83,500 |
May 31, 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 115,500 |
May 30, 2024 | 0.4800 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 134,400 |
May 29, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 38,500 |
May 28, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 92,000 |
May 27, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 74,500 |
May 24, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 14,000 |
May 23, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 51,700 |
May 22, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 37,400 |
May 21, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 212,900 |
May 17, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 256,800 |
May 16, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
May 15, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 26,000 |
May 14, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 80,500 |
May 13, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 7,000 |
May 10, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 134,600 |
May 09, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 239,800 |
May 08, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 164,300 |
May 07, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 55,000 |
May 06, 2024 | 0.5000 | 0.5300 | 0.4950 | 0.4950 | 0.4950 | 226,300 |
May 03, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 80,200 |
May 02, 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 76,200 |
May 01, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 62,100 |
Apr 30, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 219,800 |
Apr 29, 2024 | 0.4800 | 0.5200 | 0.4750 | 0.5000 | 0.5000 | 710,300 |
Apr 26, 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 224,800 |
Apr 25, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 44,000 |
Apr 24, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 110,500 |
Apr 23, 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 337,600 |
Apr 22, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 99,600 |
Apr 19, 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 32,400 |
Apr 18, 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 26,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |