Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 10, 2024 | 0.5400 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 90,750 |
Oct 09, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 58,500 |
Oct 08, 2024 | 0.5700 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 29,500 |
Oct 07, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Oct 04, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 6,200 |
Oct 03, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
Oct 02, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 10,800 |
Oct 01, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 30, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,500 |
Sept 27, 2024 | 0.5200 | 0.5800 | 0.5000 | 0.5500 | 0.5500 | 29,000 |
Sept 26, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 9,310 |
Sept 25, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 2,500 |
Sept 24, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 5,000 |
Sept 23, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9,500 |
Sept 20, 2024 | 0.6000 | 0.6600 | 0.5900 | 0.5900 | 0.5900 | 11,500 |
Sept 19, 2024 | 0.5000 | 0.6500 | 0.4800 | 0.6200 | 0.6200 | 113,734 |
Sept 18, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
Sept 17, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 11,100 |
Sept 16, 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 22,175 |
Sept 13, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 41,561 |
Sept 12, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 9,000 |
Sept 11, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 61,300 |
Sept 10, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 54,145 |
Sept 09, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 36,800 |
Sept 06, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 05, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 54,500 |
Sept 04, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 41,250 |
Sept 03, 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 99,500 |
Aug 30, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Aug 29, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 6,150 |
Aug 28, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 60,000 |
Aug 27, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 4,500 |
Aug 26, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 20,500 |
Aug 23, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 11,000 |
Aug 22, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,500 |
Aug 21, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 1,500 |
Aug 20, 2024 | 0.6400 | 0.6400 | 0.5500 | 0.6400 | 0.6400 | 57,195 |
Aug 19, 2024 | 0.6700 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 33,200 |
Aug 16, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 59,000 |
Aug 15, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 28,600 |
Aug 14, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 32,500 |
Aug 13, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,000 |
Aug 12, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 10,000 |
Aug 09, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 12,000 |
Aug 08, 2024 | 0.7100 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 12,995 |
Aug 07, 2024 | 0.7300 | 0.7500 | 0.6500 | 0.6500 | 0.6500 | 101,150 |
Aug 06, 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 68,400 |
Aug 02, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Aug 01, 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 9,000 |
Jul 31, 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 60,049 |
Jul 30, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
Jul 29, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 27,400 |
Jul 26, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 21,500 |
Jul 25, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Jul 24, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Jul 23, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 5,000 |
Jul 22, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 3,000 |
Jul 19, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 31,690 |
Jul 18, 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 49,830 |
Jul 17, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 64,000 |
Jul 16, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 87,268 |
Jul 15, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 48,500 |
Jul 12, 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 124,613 |
Jul 11, 2024 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | 0.8500 | 92,000 |
Jul 10, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 156,000 |
Jul 09, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 153,736 |
Jul 08, 2024 | 0.8100 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 31,200 |
Jul 05, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 4,300 |
Jul 04, 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 22,500 |
Jul 03, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 16,000 |
Jul 02, 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 181,220 |
Jun 28, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 63,250 |
Jun 27, 2024 | 0.7900 | 0.7900 | 0.6800 | 0.7000 | 0.7000 | 54,600 |
Jun 26, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,000 |
Jun 25, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 69,080 |
Jun 24, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 8,500 |
Jun 21, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 34,501 |
Jun 20, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 41,050 |
Jun 19, 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 5,000 |
Jun 18, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,000 |
Jun 17, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 35,500 |
Jun 14, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Jun 13, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 8,800 |
Jun 12, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 21,500 |
Jun 11, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 27,351 |
Jun 10, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 19,004 |
Jun 07, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 44,305 |
Jun 06, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 62,801 |
Jun 05, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 14,650 |
Jun 04, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 40,819 |
Jun 03, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 24,800 |
May 31, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 58,150 |
May 30, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 61,700 |
May 29, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 48,700 |
May 28, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 5,309 |
May 27, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 35,200 |
May 24, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 23,500 |
May 23, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 22,182 |
May 22, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 9,400 |
May 21, 2024 | 1.2300 | 1.2900 | 1.1500 | 1.2400 | 1.2400 | 145,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |