Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.3845 | 0.3885 | 0.3645 | 0.3785 | 0.3785 | 4,400 |
Jun 25, 2024 | 0.4040 | 0.4045 | 0.3910 | 0.3910 | 0.3910 | 4,387 |
Jun 24, 2024 | 0.4025 | 0.4395 | 0.3920 | 0.4320 | 0.4320 | 94,393 |
Jun 21, 2024 | 0.4800 | 0.4985 | 0.3720 | 0.3950 | 0.3950 | 2,545 |
Jun 20, 2024 | 0.4900 | 0.5170 | 0.4805 | 0.4805 | 0.4805 | 4,500 |
Jun 19, 2024 | 0.4975 | 0.5300 | 0.4790 | 0.4855 | 0.4855 | 14,827 |
Jun 18, 2024 | 0.5070 | 0.5250 | 0.5070 | 0.5250 | 0.5250 | 12,190 |
Jun 17, 2024 | 0.5900 | 0.5920 | 0.4830 | 0.4830 | 0.4830 | 5,880 |
Jun 14, 2024 | 0.5710 | 0.5730 | 0.5710 | 0.5720 | 0.5720 | - |
Jun 13, 2024 | 0.5940 | 0.6060 | 0.5830 | 0.6060 | 0.6060 | 500 |
Jun 12, 2024 | 0.6010 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 38,200 |
Jun 11, 2024 | 0.5880 | 0.6200 | 0.5750 | 0.5750 | 0.5750 | 2,006 |
Jun 10, 2024 | 0.6090 | 0.6450 | 0.5830 | 0.5830 | 0.5830 | 8,800 |
Jun 07, 2024 | 0.6270 | 0.6270 | 0.5950 | 0.6170 | 0.6170 | 2,000 |
Jun 06, 2024 | 0.5730 | 0.6380 | 0.5730 | 0.5970 | 0.5970 | 37,483 |
Jun 05, 2024 | 0.6000 | 0.6000 | 0.5990 | 0.6000 | 0.6000 | - |
Jun 04, 2024 | 0.6020 | 0.6400 | 0.6020 | 0.6350 | 0.6350 | 8,600 |
Jun 03, 2024 | 0.5820 | 0.6070 | 0.5800 | 0.5800 | 0.5800 | 7,500 |
May 31, 2024 | 0.5820 | 0.6270 | 0.5810 | 0.5810 | 0.5810 | 1,850 |
May 30, 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | - |
May 29, 2024 | 0.6590 | 0.6590 | 0.5920 | 0.5940 | 0.5940 | 4,123 |
May 28, 2024 | 0.6220 | 0.6650 | 0.6220 | 0.6580 | 0.6580 | 32,680 |
May 27, 2024 | 0.6230 | 0.6860 | 0.6080 | 0.6170 | 0.6170 | 12,604 |
May 24, 2024 | 0.6400 | 0.6650 | 0.5990 | 0.6050 | 0.6050 | 11,297 |
May 23, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6430 | 0.6430 | 14,650 |
May 22, 2024 | 0.5820 | 0.5960 | 0.5820 | 0.5930 | 0.5930 | - |
May 21, 2024 | 0.6580 | 0.6580 | 0.6010 | 0.6010 | 0.6010 | 1,085 |
May 20, 2024 | 0.6160 | 0.6170 | 0.6160 | 0.6170 | 0.6170 | - |
May 17, 2024 | 0.6250 | 0.6530 | 0.6140 | 0.6140 | 0.6140 | 3,000 |
May 16, 2024 | 0.6490 | 0.6860 | 0.6290 | 0.6350 | 0.6350 | 200 |
May 15, 2024 | 0.6380 | 0.6890 | 0.6380 | 0.6500 | 0.6500 | 1,000 |
May 14, 2024 | 0.6130 | 0.6690 | 0.6130 | 0.6690 | 0.6690 | - |
May 13, 2024 | 0.6320 | 0.6650 | 0.5810 | 0.5810 | 0.5810 | 2,103 |
May 10, 2024 | 0.6320 | 0.6480 | 0.6310 | 0.6370 | 0.6370 | - |
May 09, 2024 | 0.6450 | 0.6740 | 0.6450 | 0.6740 | 0.6740 | 350 |
May 08, 2024 | 0.6650 | 0.7040 | 0.6540 | 0.6540 | 0.6540 | 7,260 |
May 07, 2024 | 0.6460 | 0.7000 | 0.6460 | 0.6990 | 0.6990 | 10,000 |
May 06, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6580 | 0.6580 | 590 |
May 03, 2024 | 0.6600 | 0.6890 | 0.6510 | 0.6680 | 0.6680 | 4,600 |
May 02, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 3,000 |
Apr 30, 2024 | 0.6500 | 0.6580 | 0.6500 | 0.6580 | 0.6580 | - |
Apr 29, 2024 | 0.6550 | 0.6880 | 0.6550 | 0.6800 | 0.6800 | 5,001 |
Apr 26, 2024 | 0.6550 | 0.6980 | 0.6540 | 0.6980 | 0.6980 | 675 |
Apr 25, 2024 | 0.7040 | 0.7040 | 0.6940 | 0.6950 | 0.6950 | - |
Apr 24, 2024 | 0.6710 | 0.6890 | 0.6700 | 0.6890 | 0.6890 | 7,250 |
Apr 23, 2024 | 0.6570 | 0.6950 | 0.6570 | 0.6730 | 0.6730 | 4,050 |
Apr 22, 2024 | 0.6600 | 0.6980 | 0.6600 | 0.6600 | 0.6600 | 3,300 |
Apr 19, 2024 | 0.6870 | 0.6870 | 0.6570 | 0.6740 | 0.6740 | 12,020 |
Apr 18, 2024 | 0.6530 | 0.7200 | 0.6530 | 0.6610 | 0.6610 | 833 |
Apr 17, 2024 | 0.6560 | 0.6770 | 0.6560 | 0.6750 | 0.6750 | - |
Apr 16, 2024 | 0.6770 | 0.6950 | 0.6580 | 0.6580 | 0.6580 | 8,250 |
Apr 15, 2024 | 0.7310 | 0.7660 | 0.6900 | 0.6930 | 0.6930 | 1,000 |
Apr 12, 2024 | 0.6840 | 0.7610 | 0.6560 | 0.7160 | 0.7160 | 7,140 |
Apr 11, 2024 | 0.7020 | 0.7030 | 0.6520 | 0.6620 | 0.6620 | - |
Apr 10, 2024 | 0.6600 | 0.7190 | 0.6510 | 0.7190 | 0.7190 | 2,300 |
Apr 09, 2024 | 0.7000 | 0.7330 | 0.6780 | 0.6930 | 0.6930 | 15,100 |
Apr 08, 2024 | 0.7070 | 0.7600 | 0.7070 | 0.7600 | 0.7600 | 8,830 |
Apr 05, 2024 | 0.7550 | 0.7550 | 0.7030 | 0.7040 | 0.7040 | 1,000 |
Apr 04, 2024 | 0.7380 | 0.7850 | 0.7320 | 0.7450 | 0.7450 | 3,599 |
Apr 03, 2024 | 0.7000 | 0.7820 | 0.7000 | 0.7470 | 0.7470 | 7,110 |
Apr 02, 2024 | 0.7610 | 0.7610 | 0.7280 | 0.7480 | 0.7480 | 6,210 |
Mar 28, 2024 | 0.7160 | 0.7550 | 0.6750 | 0.6860 | 0.6860 | 20 |
Mar 27, 2024 | 0.6740 | 0.7530 | 0.6740 | 0.7130 | 0.7130 | 5,065 |
Mar 26, 2024 | 0.7000 | 0.7480 | 0.6770 | 0.7470 | 0.7470 | 530 |
Mar 25, 2024 | 0.8050 | 0.8050 | 0.6800 | 0.7160 | 0.7160 | 1,310 |
Mar 22, 2024 | 0.8130 | 0.8130 | 0.7860 | 0.8010 | 0.8010 | 990 |
Mar 21, 2024 | 0.8950 | 0.8950 | 0.8130 | 0.8130 | 0.8130 | 2,650 |
Mar 20, 2024 | 0.8210 | 0.8590 | 0.7690 | 0.7710 | 0.7710 | 13,495 |
Mar 19, 2024 | 0.8420 | 0.8650 | 0.8210 | 0.8310 | 0.8310 | 3,000 |
Mar 18, 2024 | 0.8690 | 0.9310 | 0.8360 | 0.8630 | 0.8630 | 12,800 |
Mar 15, 2024 | 0.9320 | 0.9570 | 0.8650 | 0.9570 | 0.9570 | 12,810 |
Mar 14, 2024 | 0.9340 | 0.9370 | 0.9140 | 0.9170 | 0.9170 | 500 |
Mar 13, 2024 | 0.9640 | 0.9970 | 0.9190 | 0.9190 | 0.9190 | 5,480 |
Mar 12, 2024 | 0.9570 | 0.9970 | 0.9570 | 0.9620 | 0.9620 | 1,000 |
Mar 11, 2024 | 0.9840 | 1.0160 | 0.9730 | 1.0160 | 1.0160 | 1,300 |
Mar 08, 2024 | 0.9860 | 1.0220 | 0.9690 | 0.9690 | 0.9690 | 3,064 |
Mar 07, 2024 | 0.9920 | 0.9970 | 0.9630 | 0.9650 | 0.9650 | - |
Mar 06, 2024 | 1.0200 | 1.0340 | 0.9870 | 0.9920 | 0.9920 | 6,400 |
Mar 05, 2024 | 1.0120 | 1.0280 | 1.0020 | 1.0240 | 1.0240 | 7,694 |
Mar 04, 2024 | 1.0480 | 1.0480 | 0.9890 | 0.9910 | 0.9910 | 500 |
Mar 01, 2024 | 1.0580 | 1.0860 | 1.0120 | 1.0120 | 1.0120 | 2,000 |
Feb 29, 2024 | 0.9870 | 1.0420 | 0.9850 | 1.0280 | 1.0280 | 20,091 |
Feb 28, 2024 | 0.9960 | 1.0440 | 0.9840 | 1.0220 | 1.0220 | 9,325 |
Feb 27, 2024 | 1.0100 | 1.0560 | 0.9910 | 0.9930 | 0.9930 | 10,300 |
Feb 26, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 23, 2024 | 0.9870 | 0.9990 | 0.9870 | 0.9900 | 0.9900 | 450 |
Feb 22, 2024 | 1.0100 | 1.0440 | 1.0100 | 1.0100 | 1.0100 | 150 |
Feb 21, 2024 | 1.0200 | 1.0460 | 1.0100 | 1.0420 | 1.0420 | 21,550 |
Feb 20, 2024 | 1.0260 | 1.0680 | 1.0200 | 1.0200 | 1.0200 | 12,300 |
Feb 19, 2024 | 1.0260 | 1.0680 | 1.0220 | 1.0220 | 1.0220 | 7,450 |
Feb 16, 2024 | 1.0460 | 1.0880 | 1.0300 | 1.0300 | 1.0300 | 100 |
Feb 15, 2024 | 1.0480 | 1.0700 | 1.0280 | 1.0340 | 1.0340 | 1,000 |
Feb 14, 2024 | 1.0480 | 1.0860 | 1.0340 | 1.0860 | 1.0860 | 11,500 |
Feb 13, 2024 | 1.0500 | 1.0980 | 1.0500 | 1.0500 | 1.0500 | 8,100 |
Feb 12, 2024 | 1.0900 | 1.1000 | 1.0380 | 1.0500 | 1.0500 | 11,234 |
Feb 09, 2024 | 1.0840 | 1.1300 | 1.0840 | 1.0960 | 1.0960 | 1,200 |
Feb 08, 2024 | 1.0760 | 1.1500 | 1.0600 | 1.0840 | 1.0840 | 51,240 |
Feb 07, 2024 | 1.0920 | 1.1320 | 1.0740 | 1.0740 | 1.0740 | 260 |
Feb 06, 2024 | 1.0800 | 1.1240 | 1.0680 | 1.0860 | 1.0860 | 1,000 |
Feb 05, 2024 | 1.0600 | 1.0700 | 1.0580 | 1.0700 | 1.0700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |