Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,955 |
Jul 25, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 31,703 |
Jul 24, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,050 |
Jul 23, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 76,269 |
Jul 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 52,041 |
Jul 19, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,940 |
Jul 18, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 39,814 |
Jul 17, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 64,892 |
Jul 16, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 114,454 |
Jul 15, 2024 | 0.2550 | 0.2900 | 0.2550 | 0.2900 | 0.2900 | 351,537 |
Jul 12, 2024 | 0.2650 | 0.2650 | 0.2350 | 0.2350 | 0.2350 | 84,400 |
Jul 11, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 64,030 |
Jul 10, 2024 | 0.2250 | 0.2600 | 0.2150 | 0.2500 | 0.2500 | 178,364 |
Jul 09, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 26,065 |
Jul 08, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 36,900 |
Jul 05, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 110,100 |
Jul 04, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 34,768 |
Jul 03, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 61,453 |
Jul 02, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 114,634 |
Jun 28, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 125,492 |
Jun 27, 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 11,851 |
Jun 26, 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 102,179 |
Jun 25, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 37,100 |
Jun 24, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 196,210 |
Jun 21, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 34,590 |
Jun 20, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 21,633 |
Jun 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,000 |
Jun 18, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 9,014 |
Jun 17, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 9,400 |
Jun 14, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 31,500 |
Jun 13, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 40,037 |
Jun 12, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 34,958 |
Jun 11, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 16,900 |
Jun 10, 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 50,286 |
Jun 07, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 27,800 |
Jun 06, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 41,200 |
Jun 05, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 15,813 |
Jun 04, 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 46,404 |
Jun 03, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 24,540 |
May 31, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 53,422 |
May 30, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 59,525 |
May 29, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 85,800 |
May 28, 2024 | 0.3050 | 0.3075 | 0.2800 | 0.2900 | 0.2900 | 149,166 |
May 27, 2024 | 0.3050 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 177,632 |
May 24, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 86,737 |
May 23, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 184,766 |
May 22, 2024 | 0.3400 | 0.3650 | 0.3050 | 0.3150 | 0.3150 | 293,588 |
May 21, 2024 | 0.3800 | 0.3850 | 0.3400 | 0.3500 | 0.3500 | 503,217 |
May 17, 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 66,700 |
May 16, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 86,417 |
May 15, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 35,875 |
May 14, 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 65,215 |
May 13, 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 53,950 |
May 10, 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 70,605 |
May 09, 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 35,368 |
May 08, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4150 | 0.4150 | 80,911 |
May 07, 2024 | 0.4300 | 0.4300 | 0.3950 | 0.4300 | 0.4300 | 73,506 |
May 06, 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 158,440 |
May 03, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 63,955 |
May 02, 2024 | 0.4450 | 0.4450 | 0.4050 | 0.4100 | 0.4100 | 50,320 |
May 01, 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 6,000 |
Apr 30, 2024 | 0.4450 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 161,370 |
Apr 29, 2024 | 0.4650 | 0.5000 | 0.4350 | 0.4350 | 0.4350 | 214,037 |
Apr 26, 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 172,795 |
Apr 25, 2024 | 0.4200 | 0.4300 | 0.3900 | 0.4250 | 0.4250 | 173,326 |
Apr 24, 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 59,595 |
Apr 23, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 118,720 |
Apr 22, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4350 | 0.4350 | 125,434 |
Apr 19, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 106,365 |
Apr 18, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 125,927 |
Apr 17, 2024 | 0.4800 | 0.5200 | 0.4750 | 0.4850 | 0.4850 | 297,188 |
Apr 16, 2024 | 0.4600 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 224,199 |
Apr 15, 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4600 | 0.4600 | 175,615 |
Apr 12, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 49,476 |
Apr 11, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 21,304 |
Apr 10, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 44,010 |
Apr 09, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 65,438 |
Apr 08, 2024 | 0.5600 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 135,682 |
Apr 05, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 296,416 |
Apr 04, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 94,227 |
Apr 03, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 50,327 |
Apr 02, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 119,376 |
Apr 01, 2024 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | 0.6200 | 232,919 |
Mar 28, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 72,087 |
Mar 27, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 89,173 |
Mar 26, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 258,245 |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 285,838 |
Mar 22, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 245,519 |
Mar 21, 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 253,885 |
Mar 20, 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6300 | 0.6300 | 333,756 |
Mar 19, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 175,501 |
Mar 18, 2024 | 0.6200 | 0.6250 | 0.5800 | 0.6100 | 0.6100 | 212,853 |
Mar 15, 2024 | 0.5300 | 0.6300 | 0.5300 | 0.6300 | 0.6300 | 730,278 |
Mar 14, 2024 | 0.4800 | 0.5800 | 0.4650 | 0.5300 | 0.5300 | 388,778 |
Mar 13, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 75,000 |
Mar 12, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 33,005 |
Mar 11, 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 89,118 |
Mar 08, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 164,713 |
Mar 07, 2024 | 0.4700 | 0.5000 | 0.4475 | 0.5000 | 0.5000 | 388,502 |
Mar 06, 2024 | 0.4350 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 292,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |