Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.6050 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 449,645 |
Jul 25, 2024 | 0.6300 | 0.6300 | 0.5850 | 0.6100 | 0.6100 | 716,406 |
Jul 24, 2024 | 0.5800 | 0.6400 | 0.5600 | 0.6300 | 0.6300 | 907,916 |
Jul 23, 2024 | 0.5650 | 0.6000 | 0.5650 | 0.5950 | 0.5950 | 1,277,586 |
Jul 22, 2024 | 0.6050 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 1,466,520 |
Jul 19, 2024 | 0.6650 | 0.6700 | 0.6150 | 0.6150 | 0.6150 | 754,142 |
Jul 18, 2024 | 0.6850 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 483,312 |
Jul 17, 2024 | 0.6600 | 0.7150 | 0.6500 | 0.6900 | 0.6900 | 1,571,648 |
Jul 16, 2024 | 0.8250 | 0.8300 | 0.6500 | 0.6550 | 0.6550 | 6,027,516 |
Jul 15, 2024 | 0.8750 | 0.8750 | 0.8200 | 0.8300 | 0.8300 | 1,527,776 |
Jul 12, 2024 | 0.8500 | 0.8950 | 0.8300 | 0.8700 | 0.8700 | 1,523,506 |
Jul 11, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8450 | 0.8450 | 781,662 |
Jul 10, 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 2,002,306 |
Jul 09, 2024 | 0.8200 | 0.9000 | 0.8150 | 0.8600 | 0.8600 | 3,876,045 |
Jul 08, 2024 | 0.8700 | 0.9200 | 0.8200 | 0.8250 | 0.8250 | 8,817,999 |
Jul 05, 2024 | 0.7350 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 2,729,390 |
Jul 04, 2024 | 0.7550 | 0.8100 | 0.7350 | 0.7500 | 0.7500 | 3,871,857 |
Jul 03, 2024 | 0.7550 | 0.7650 | 0.7250 | 0.7550 | 0.7550 | 1,669,661 |
Jul 02, 2024 | 0.7850 | 0.8200 | 0.7300 | 0.7500 | 0.7500 | 2,771,810 |
Jul 01, 2024 | 0.7550 | 0.8400 | 0.6700 | 0.7800 | 0.7800 | 5,591,560 |
Jun 28, 2024 | 0.6500 | 0.7550 | 0.6450 | 0.7400 | 0.7400 | 6,062,298 |
Jun 27, 2024 | 0.5650 | 0.6400 | 0.5500 | 0.6350 | 0.6350 | 4,773,789 |
Jun 26, 2024 | 0.5550 | 0.5750 | 0.5200 | 0.5600 | 0.5600 | 2,391,928 |
Jun 25, 2024 | 0.6250 | 0.6600 | 0.5450 | 0.5600 | 0.5600 | 5,565,383 |
Jun 24, 2024 | 0.6000 | 0.6700 | 0.5000 | 0.6200 | 0.6200 | 16,915,306 |
Jun 21, 2024 | 0.3350 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 1,196,995 |
Jun 20, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 206,851 |
Jun 19, 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3400 | 0.3400 | 630,000 |
Jun 18, 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 152,867 |
Jun 17, 2024 | 0.3100 | 0.3150 | 0.2900 | 0.3050 | 0.3050 | 378,894 |
Jun 14, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 608,796 |
Jun 13, 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 497,199 |
Jun 12, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 120,937 |
Jun 11, 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 448,861 |
Jun 07, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 141,223 |
Jun 06, 2024 | 0.3600 | 0.3675 | 0.3500 | 0.3500 | 0.3500 | 125,691 |
Jun 05, 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 166,261 |
Jun 04, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 179,814 |
Jun 03, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 298,673 |
May 31, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 345,142 |
May 30, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 518,289 |
May 29, 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 485,454 |
May 28, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 427,928 |
May 27, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 167,316 |
May 24, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 595,732 |
May 23, 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 474,418 |
May 22, 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 210,817 |
May 21, 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 189,216 |
May 20, 2024 | 0.3800 | 0.4050 | 0.3800 | 0.4000 | 0.4000 | 853,569 |
May 17, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 426,017 |
May 16, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 1,748,098 |
May 15, 2024 | 0.3850 | 0.4050 | 0.3650 | 0.3950 | 0.3950 | 1,252,928 |
May 14, 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 622,534 |
May 13, 2024 | 0.3900 | 0.4025 | 0.3800 | 0.3800 | 0.3800 | 1,087,736 |
May 10, 2024 | 0.3650 | 0.3950 | 0.3550 | 0.3900 | 0.3900 | 597,681 |
May 09, 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 149,659 |
May 08, 2024 | 0.3650 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 475,430 |
May 07, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 386,151 |
May 06, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 282,027 |
May 03, 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 615,196 |
May 02, 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 478,161 |
May 01, 2024 | 0.3750 | 0.4050 | 0.3550 | 0.3850 | 0.3850 | 1,018,730 |
Apr 30, 2024 | 0.4350 | 0.4350 | 0.3700 | 0.3750 | 0.3750 | 1,491,248 |
Apr 29, 2024 | 0.3800 | 0.4400 | 0.3750 | 0.4200 | 0.4200 | 2,720,520 |
Apr 26, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 2,444,411 |
Apr 24, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 399,181 |
Apr 23, 2024 | 0.3200 | 0.3750 | 0.3200 | 0.3600 | 0.3600 | 536,018 |
Apr 22, 2024 | 0.3600 | 0.3900 | 0.3300 | 0.3350 | 0.3350 | 725,397 |
Apr 19, 2024 | 0.3450 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 892,818 |
Apr 18, 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 216,724 |
Apr 17, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 400,690 |
Apr 16, 2024 | 0.3100 | 0.3450 | 0.3000 | 0.3450 | 0.3450 | 399,193 |
Apr 15, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 399,175 |
Apr 12, 2024 | 0.2750 | 0.3250 | 0.2700 | 0.3250 | 0.3250 | 1,689,368 |
Apr 11, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 254,730 |
Apr 10, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 2,404,419 |
Apr 09, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 217,083 |
Apr 08, 2024 | 0.2600 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 115,643 |
Apr 05, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 866,905 |
Apr 04, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 03, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 02, 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 183,945 |
Mar 28, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 147,683 |
Mar 27, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 115,031 |
Mar 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 247,061 |
Mar 25, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 98,097 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 156,036 |
Mar 21, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 356,207 |
Mar 20, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 144,740 |
Mar 19, 2024 | 0.2550 | 0.2550 | 0.2250 | 0.2400 | 0.2400 | 256,423 |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 218,477 |
Mar 15, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 159,929 |
Mar 14, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 20,959 |
Mar 13, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 262,921 |
Mar 12, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 49,014 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 100,803 |
Mar 08, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 58,437 |
Mar 07, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 124,306 |
Mar 06, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 265,946 |
Mar 05, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 346,279 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |