Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 07, 2024 | 0.4800 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 276,458 |
Oct 04, 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 153,100 |
Oct 03, 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 55,500 |
Oct 02, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 52,800 |
Oct 01, 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 110,200 |
Sept 30, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 121,200 |
Sept 27, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 222,400 |
Sept 26, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 159,800 |
Sept 25, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 308,700 |
Sept 24, 2024 | 0.4750 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 475,000 |
Sept 23, 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 136,600 |
Sept 20, 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 49,900 |
Sept 19, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 117,800 |
Sept 18, 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 228,500 |
Sept 17, 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 223,000 |
Sept 16, 2024 | 0.4700 | 0.4700 | 0.4150 | 0.4600 | 0.4600 | 67,500 |
Sept 13, 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4850 | 0.4850 | 93,200 |
Sept 12, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 97,800 |
Sept 11, 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 102,300 |
Sept 10, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 66,200 |
Sept 09, 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 181,300 |
Sept 06, 2024 | 0.4400 | 0.4450 | 0.4050 | 0.4200 | 0.4200 | 335,900 |
Sept 05, 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 91,700 |
Sept 04, 2024 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 74,000 |
Sept 03, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4450 | 0.4450 | 270,900 |
Aug 30, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 76,700 |
Aug 29, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 63,100 |
Aug 28, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 144,000 |
Aug 27, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 294,800 |
Aug 26, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 130,000 |
Aug 23, 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 176,400 |
Aug 22, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 55,600 |
Aug 21, 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 113,200 |
Aug 20, 2024 | 0.4850 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 205,200 |
Aug 19, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 55,200 |
Aug 16, 2024 | 0.4800 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 102,000 |
Aug 15, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 83,200 |
Aug 14, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 76,800 |
Aug 13, 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 176,800 |
Aug 12, 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 174,400 |
Aug 09, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 289,800 |
Aug 08, 2024 | 0.5100 | 0.5200 | 0.4850 | 0.5100 | 0.5100 | 153,700 |
Aug 07, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 208,800 |
Aug 06, 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 482,500 |
Aug 02, 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 529,400 |
Aug 01, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 322,700 |
Jul 31, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 59,500 |
Jul 30, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 128,000 |
Jul 29, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 174,700 |
Jul 26, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 570,400 |
Jul 25, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 201,500 |
Jul 24, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 418,400 |
Jul 23, 2024 | 0.6000 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 1,341,600 |
Jul 22, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 204,400 |
Jul 19, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 318,500 |
Jul 18, 2024 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 225,800 |
Jul 17, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 387,100 |
Jul 16, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 615,700 |
Jul 15, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 735,300 |
Jul 12, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 112,800 |
Jul 11, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 228,800 |
Jul 10, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 78,500 |
Jul 09, 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 146,100 |
Jul 08, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 297,700 |
Jul 05, 2024 | 0.4950 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 515,000 |
Jul 04, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 388,000 |
Jul 03, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 172,100 |
Jul 02, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 207,300 |
Jun 28, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 151,500 |
Jun 27, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 123,600 |
Jun 26, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 127,400 |
Jun 25, 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 251,300 |
Jun 24, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 228,800 |
Jun 21, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 371,000 |
Jun 20, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 402,700 |
Jun 19, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 157,800 |
Jun 18, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 180,200 |
Jun 17, 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 346,300 |
Jun 14, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 295,100 |
Jun 13, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 294,400 |
Jun 12, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 260,300 |
Jun 11, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 540,300 |
Jun 10, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 169,300 |
Jun 07, 2024 | 0.5900 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 599,500 |
Jun 06, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 495,500 |
Jun 05, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 638,800 |
Jun 04, 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 657,200 |
Jun 03, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 156,000 |
May 31, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 247,800 |
May 30, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 184,000 |
May 29, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 196,000 |
May 28, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 91,400 |
May 27, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 147,500 |
May 24, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 180,600 |
May 23, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 201,500 |
May 22, 2024 | 0.5400 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 365,500 |
May 21, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 318,200 |
May 17, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 130,500 |
May 16, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 124,200 |
May 15, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 168,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |