Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 0.5700 | 27,200 |
Jul 03, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 9,600 |
Jul 02, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 3,400 |
Jul 01, 2024 | 0.6500 | 0.6500 | 0.4700 | 0.5800 | 0.5800 | 22,500 |
Jun 28, 2024 | 0.4700 | 0.6500 | 0.4700 | 0.6400 | 0.6400 | 4,000 |
Jun 27, 2024 | 0.5100 | 0.6500 | 0.4600 | 0.4700 | 0.4700 | 6,600 |
Jun 26, 2024 | 0.6500 | 0.6500 | 0.4800 | 0.5100 | 0.5100 | 3,400 |
Jun 25, 2024 | 0.5700 | 0.6500 | 0.3500 | 0.6500 | 0.6500 | 14,900 |
Jun 24, 2024 | 0.4000 | 0.5000 | 0.3900 | 0.5000 | 0.5000 | 20,500 |
Jun 21, 2024 | 0.3800 | 0.4000 | 0.3100 | 0.4000 | 0.4000 | 36,800 |
Jun 20, 2024 | 0.4000 | 0.4000 | 0.2700 | 0.3800 | 0.3800 | 20,100 |
Jun 18, 2024 | 0.4500 | 0.4500 | 0.2400 | 0.3500 | 0.3500 | 38,400 |
Jun 17, 2024 | 0.4500 | 0.4500 | 0.2100 | 0.4100 | 0.4100 | 83,600 |
Jun 14, 2024 | 0.5500 | 0.5500 | 0.1600 | 0.4500 | 0.4500 | 215,000 |
Jun 13, 2024 | 0.5500 | 0.5800 | 0.5100 | 0.5600 | 0.5600 | 10,800 |
Jun 12, 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5600 | 0.5600 | 28,900 |
Jun 11, 2024 | 0.6500 | 0.6500 | 0.5100 | 0.5700 | 0.5700 | 58,000 |
Jun 10, 2024 | 0.7300 | 0.7300 | 0.6500 | 0.6800 | 0.6800 | 40,900 |
Jun 07, 2024 | 0.7800 | 0.7800 | 0.6500 | 0.7200 | 0.7200 | 46,800 |
Jun 06, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 23,900 |
Jun 05, 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 25,300 |
Jun 04, 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 36,900 |
Jun 03, 2024 | 0.6800 | 0.8500 | 0.6500 | 0.7400 | 0.7400 | 31,300 |
May 31, 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 21,300 |
May 30, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 12,600 |
May 29, 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 45,500 |
May 28, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 5,600 |
May 24, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 4,400 |
May 23, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 7,100 |
May 22, 2024 | 0.6200 | 0.7200 | 0.6200 | 0.7000 | 0.7000 | 9,400 |
May 21, 2024 | 0.6500 | 0.7500 | 0.6200 | 0.7200 | 0.7200 | 54,300 |
May 20, 2024 | 0.5600 | 0.6500 | 0.5600 | 0.6200 | 0.6200 | 26,600 |
May 17, 2024 | 0.6500 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 46,900 |
May 16, 2024 | 0.6800 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 23,300 |
May 15, 2024 | 0.6700 | 0.7400 | 0.6000 | 0.6300 | 0.6300 | 45,300 |
May 14, 2024 | 0.7300 | 0.7900 | 0.6500 | 0.6800 | 0.6800 | 89,600 |
May 13, 2024 | 0.6500 | 0.9100 | 0.6500 | 0.7400 | 0.7400 | 84,100 |
May 10, 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 10,800 |
May 09, 2024 | 0.7000 | 0.7900 | 0.6500 | 0.6800 | 0.6800 | 16,500 |
May 08, 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 5,000 |
May 07, 2024 | 0.7900 | 0.7900 | 0.7000 | 0.7500 | 0.7500 | 11,100 |
May 06, 2024 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | 0.7000 | 24,500 |
May 03, 2024 | 0.8700 | 0.8700 | 0.7000 | 0.7200 | 0.7200 | 18,300 |
May 02, 2024 | 0.7300 | 0.8300 | 0.7000 | 0.8300 | 0.8300 | 3,500 |
May 01, 2024 | 0.7100 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 9,000 |
Apr 30, 2024 | 0.8400 | 0.8400 | 0.6500 | 0.7100 | 0.7100 | 65,700 |
Apr 29, 2024 | 0.7300 | 0.8300 | 0.6500 | 0.8300 | 0.8300 | 18,600 |
Apr 26, 2024 | 0.6900 | 0.7900 | 0.6500 | 0.6900 | 0.6900 | 16,100 |
Apr 25, 2024 | 0.6900 | 0.8500 | 0.6500 | 0.6900 | 0.6900 | 36,100 |
Apr 24, 2024 | 0.9400 | 1.0000 | 0.5200 | 0.7300 | 0.7300 | 177,800 |
Apr 23, 2024 | 0.8300 | 1.3600 | 0.8300 | 0.9400 | 0.9400 | 141,000 |
Apr 22, 2024 | 0.5000 | 0.9700 | 0.3500 | 0.8300 | 0.8300 | 444,200 |
Apr 19, 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 22,300 |
Apr 18, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 7,700 |
Apr 17, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 11,900 |
Apr 16, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 6,000 |
Apr 15, 2024 | 0.7900 | 0.7900 | 0.6600 | 0.7700 | 0.7700 | 19,100 |
Apr 12, 2024 | 0.9300 | 0.9500 | 0.7100 | 0.7500 | 0.7500 | 37,900 |
Apr 11, 2024 | 0.8100 | 0.9500 | 0.7200 | 0.9000 | 0.9000 | 73,800 |
Apr 10, 2024 | 0.7100 | 0.8000 | 0.6800 | 0.8000 | 0.8000 | 39,800 |
Apr 09, 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 32,400 |
Apr 08, 2024 | 0.6600 | 0.7200 | 0.6400 | 0.7100 | 0.7100 | 41,700 |
Apr 05, 2024 | 0.6300 | 0.7100 | 0.5700 | 0.6600 | 0.6600 | 92,600 |
Apr 04, 2024 | 0.7800 | 0.8500 | 0.5700 | 0.6700 | 0.6700 | 163,200 |
Apr 03, 2024 | 1.2500 | 1.2600 | 0.5000 | 0.8200 | 0.8200 | 253,800 |
Apr 02, 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 22,400 |
Apr 01, 2024 | 1.5000 | 1.5000 | 1.2800 | 1.4400 | 1.4400 | 40,400 |
Mar 28, 2024 | 1.4400 | 1.5000 | 1.2700 | 1.3000 | 1.3000 | 31,500 |
Mar 27, 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 11,600 |
Mar 26, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 11,600 |
Mar 25, 2024 | 1.2500 | 1.5700 | 1.2500 | 1.3200 | 1.3200 | 37,900 |
Mar 22, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 13,900 |
Mar 21, 2024 | 1.2600 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 11,400 |
Mar 20, 2024 | 1.3000 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 7,800 |
Mar 19, 2024 | 1.4000 | 1.4900 | 1.2600 | 1.2700 | 1.2700 | 22,700 |
Mar 18, 2024 | 1.2800 | 1.4200 | 1.2500 | 1.3400 | 1.3400 | 51,200 |
Mar 15, 2024 | 1.3700 | 1.5500 | 1.2500 | 1.2700 | 1.2700 | 33,800 |
Mar 14, 2024 | 1.4700 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 36,600 |
Mar 13, 2024 | 1.3300 | 1.6000 | 1.2500 | 1.4900 | 1.4900 | 70,900 |
Mar 12, 2024 | 1.3000 | 1.5000 | 1.2600 | 1.3300 | 1.3300 | 123,200 |
Mar 11, 2024 | 1.5000 | 1.6000 | 1.3000 | 1.3000 | 1.3000 | 211,500 |
Mar 08, 2024 | 1.6600 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 187,100 |
Mar 07, 2024 | 1.8500 | 1.8800 | 1.4200 | 1.7200 | 1.7200 | 799,100 |
Mar 06, 2024 | 2.3200 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 142,400 |
Mar 05, 2024 | 2.4800 | 2.5000 | 2.2200 | 2.2300 | 2.2300 | 229,300 |
Mar 04, 2024 | 2.7100 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 140,200 |
Mar 01, 2024 | 2.7800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 119,200 |
Feb 29, 2024 | 2.6100 | 2.7500 | 2.5100 | 2.7500 | 2.7500 | 104,000 |
Feb 28, 2024 | 2.8500 | 2.8800 | 2.5300 | 2.6100 | 2.6100 | 188,500 |
Feb 27, 2024 | 2.5900 | 2.7900 | 2.5600 | 2.7800 | 2.7800 | 220,900 |
Feb 26, 2024 | 2.5300 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 117,500 |
Feb 23, 2024 | 2.6200 | 2.6600 | 2.4000 | 2.6400 | 2.6400 | 195,300 |
Feb 22, 2024 | 2.6300 | 2.7500 | 2.5100 | 2.5900 | 2.5900 | 125,600 |
Feb 21, 2024 | 2.4800 | 2.7300 | 2.4000 | 2.6900 | 2.6900 | 145,700 |
Feb 20, 2024 | 2.8100 | 2.9000 | 2.4800 | 2.5400 | 2.5400 | 204,900 |
Feb 16, 2024 | 2.7500 | 2.9400 | 2.5900 | 2.8300 | 2.8300 | 338,400 |
Feb 15, 2024 | 2.1500 | 3.7800 | 2.1000 | 2.7600 | 2.7600 | 2,907,800 |
Feb 14, 2024 | 2.4500 | 2.4500 | 1.9000 | 2.0400 | 2.0400 | 691,700 |
Feb 13, 2024 | 3.0400 | 3.0400 | 2.0100 | 2.2600 | 2.2600 | 1,179,300 |
Feb 12, 2024 | 4.2500 | 4.8800 | 3.7500 | 3.7500 | 3.7500 | 502,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |