Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.2050 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 93,818 |
Jul 25, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 2,070 |
Jul 24, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 9,713 |
Jul 23, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 16,136 |
Jul 22, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 14,244 |
Jul 19, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 47,192 |
Jul 18, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 32,802 |
Jul 17, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 63,322 |
Jul 16, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 18,798 |
Jul 15, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 26,195 |
Jul 12, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 247,598 |
Jul 11, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 19,442 |
Jul 10, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 32,560 |
Jul 09, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 82,329 |
Jul 08, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 57,764 |
Jul 05, 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 11,615 |
Jul 04, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 64,503 |
Jul 03, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 68,601 |
Jul 02, 2024 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 0.2000 | 86,010 |
Jun 28, 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 241,004 |
Jun 27, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 34,649 |
Jun 26, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 41,103 |
Jun 25, 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 42,863 |
Jun 24, 2024 | 0.2350 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 150,375 |
Jun 21, 2024 | 0.2300 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 22,107 |
Jun 20, 2024 | 0.2650 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 119,781 |
Jun 19, 2024 | 0.2550 | 0.2750 | 0.2400 | 0.2700 | 0.2700 | 32,597 |
Jun 18, 2024 | 0.2950 | 0.3000 | 0.2650 | 0.2650 | 0.2650 | 74,958 |
Jun 17, 2024 | 0.3150 | 0.3250 | 0.2650 | 0.2900 | 0.2900 | 230,480 |
Jun 14, 2024 | 0.2750 | 0.3150 | 0.2600 | 0.3000 | 0.3000 | 77,883 |
Jun 13, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 63,671 |
Jun 12, 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3350 | 0.3350 | 83,396 |
Jun 11, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 40,245 |
Jun 10, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 27,555 |
Jun 07, 2024 | 0.3500 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 98,937 |
Jun 06, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 32,114 |
Jun 05, 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 87,228 |
Jun 04, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3900 | 0.3900 | 18,435 |
Jun 03, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 37,295 |
May 31, 2024 | 0.4200 | 0.4250 | 0.3800 | 0.4000 | 0.4000 | 63,241 |
May 30, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 47,480 |
May 29, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4550 | 0.4550 | 37,689 |
May 28, 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 82,350 |
May 27, 2024 | 0.4900 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 4,035 |
May 24, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 29,440 |
May 23, 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 16,489 |
May 22, 2024 | 0.4700 | 0.5100 | 0.4550 | 0.4700 | 0.4700 | 19,410 |
May 21, 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 23,929 |
May 17, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 32,336 |
May 16, 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 18,637 |
May 15, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 35,483 |
May 14, 2024 | 0.5300 | 0.5300 | 0.4550 | 0.4850 | 0.4850 | 39,690 |
May 13, 2024 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 34,308 |
May 10, 2024 | 0.5000 | 0.5000 | 0.3750 | 0.4750 | 0.4750 | 115,868 |
May 09, 2024 | 0.4800 | 0.5400 | 0.4500 | 0.5000 | 0.5000 | 207,936 |
May 08, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 36,854 |
May 07, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 6,679 |
May 06, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 30,421 |
May 03, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 23,413 |
May 02, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 45,206 |
May 01, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 100,223 |
Apr 30, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 420,077 |
Apr 29, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 70,589 |
Apr 26, 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 24,653 |
Apr 25, 2024 | 0.6600 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 112,192 |
Apr 24, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 67,620 |
Apr 23, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 14,210 |
Apr 22, 2024 | 0.6700 | 0.6900 | 0.6200 | 0.6400 | 0.6400 | 44,671 |
Apr 19, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 46,898 |
Apr 18, 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 14,687 |
Apr 17, 2024 | 0.6900 | 0.6900 | 0.5800 | 0.6400 | 0.6400 | 92,157 |
Apr 16, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 71,127 |
Apr 15, 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | 0.7000 | 37,506 |
Apr 12, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 19,200 |
Apr 11, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 24,450 |
Apr 10, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 25,082 |
Apr 09, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 11,981 |
Apr 08, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 16,013 |
Apr 05, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 41,762 |
Apr 04, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 37,526 |
Apr 03, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 27,783 |
Apr 02, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 16,380 |
Apr 01, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 27,798 |
Mar 28, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 9,363 |
Mar 27, 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 29,093 |
Mar 26, 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 218,786 |
Mar 25, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 21,143 |
Mar 22, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 24,374 |
Mar 21, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 16,518 |
Mar 20, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 20,183 |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 33,281 |
Mar 18, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 25,878 |
Mar 15, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 51,899 |
Mar 14, 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 34,651 |
Mar 13, 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 118,467 |
Mar 12, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 46,233 |
Mar 11, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 23,437 |
Mar 08, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 62,981 |
Mar 07, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 26,661 |
Mar 06, 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 210,603 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |