Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 0.7530 | 0.8400 | 0.7300 | 0.8330 | 0.8330 | 86,900 |
Oct 10, 2024 | 0.8700 | 0.8700 | 0.7330 | 0.7760 | 0.7760 | 333,100 |
Oct 09, 2024 | 0.8900 | 0.9130 | 0.8200 | 0.8800 | 0.8800 | 148,800 |
Oct 08, 2024 | 0.9500 | 1.0300 | 0.8800 | 0.8900 | 0.8900 | 668,300 |
Oct 07, 2024 | 0.8750 | 1.1500 | 0.8650 | 1.0500 | 1.0500 | 1,750,100 |
Oct 04, 2024 | 0.7420 | 0.9800 | 0.7260 | 0.8810 | 0.8810 | 5,137,900 |
Oct 03, 2024 | 0.8000 | 0.8100 | 0.7200 | 0.7200 | 0.7200 | 163,500 |
Oct 02, 2024 | 0.9500 | 0.9850 | 0.7100 | 0.8000 | 0.8000 | 693,500 |
Oct 01, 2024 | 0.8100 | 1.0100 | 0.7830 | 0.9310 | 0.9310 | 1,504,400 |
Sept 30, 2024 | 0.9500 | 1.0100 | 0.7100 | 0.7700 | 0.7700 | 1,444,700 |
Sept 27, 2024 | 0.6200 | 1.1200 | 0.5150 | 1.0100 | 1.0100 | 3,345,700 |
Sept 26, 2024 | 0.4120 | 0.6500 | 0.4110 | 0.5800 | 0.5800 | 3,811,300 |
Sept 25, 2024 | 0.3460 | 0.4980 | 0.3000 | 0.4340 | 0.4340 | 4,378,000 |
Sept 24, 2024 | 0.3010 | 0.3440 | 0.3010 | 0.3300 | 0.3300 | 54,800 |
Sept 23, 2024 | 0.3260 | 0.3300 | 0.2950 | 0.2960 | 0.2960 | 135,700 |
Sept 20, 2024 | 0.3040 | 0.3170 | 0.2970 | 0.3170 | 0.3170 | 25,600 |
Sept 19, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2970 | 0.2970 | 34,500 |
Sept 18, 2024 | 0.3200 | 0.3300 | 0.2910 | 0.2920 | 0.2920 | 100,500 |
Sept 17, 2024 | 0.3230 | 0.3290 | 0.3000 | 0.3050 | 0.3050 | 104,200 |
Sept 16, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 13,200 |
Sept 13, 2024 | 0.2920 | 0.3200 | 0.2920 | 0.3170 | 0.3170 | 28,600 |
Sept 12, 2024 | 0.2960 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 112,200 |
Sept 11, 2024 | 0.3300 | 0.3300 | 0.2790 | 0.3110 | 0.3110 | 154,900 |
Sept 10, 2024 | 0.2960 | 0.3100 | 0.2960 | 0.3100 | 0.3100 | 62,900 |
Sept 09, 2024 | 0.2860 | 0.3010 | 0.2860 | 0.2990 | 0.2990 | 4,000 |
Sept 06, 2024 | 0.2800 | 0.3150 | 0.2800 | 0.3020 | 0.3020 | 10,400 |
Sept 05, 2024 | 0.3180 | 0.3180 | 0.2900 | 0.3000 | 0.3000 | 25,900 |
Sept 04, 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 49,600 |
Sept 03, 2024 | 0.3260 | 0.3450 | 0.2910 | 0.2970 | 0.2970 | 68,500 |
Aug 30, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3090 | 0.3090 | 29,500 |
Aug 29, 2024 | 0.2750 | 0.3260 | 0.2750 | 0.2910 | 0.2910 | 21,300 |
Aug 28, 2024 | 0.3180 | 0.3180 | 0.2900 | 0.2900 | 0.2900 | 18,800 |
Aug 27, 2024 | 0.3030 | 0.3240 | 0.3010 | 0.3030 | 0.3030 | 34,800 |
Aug 26, 2024 | 0.3200 | 0.3450 | 0.3010 | 0.3130 | 0.3130 | 34,600 |
Aug 23, 2024 | 0.3020 | 0.3260 | 0.2790 | 0.3050 | 0.3050 | 36,700 |
Aug 22, 2024 | 0.2910 | 0.3000 | 0.2900 | 0.2970 | 0.2970 | 13,600 |
Aug 21, 2024 | 0.3110 | 0.3110 | 0.2910 | 0.2910 | 0.2910 | 71,800 |
Aug 20, 2024 | 0.2980 | 0.3510 | 0.2800 | 0.3000 | 0.3000 | 466,400 |
Aug 19, 2024 | 0.3120 | 0.3120 | 0.2910 | 0.2950 | 0.2950 | 18,900 |
Aug 16, 2024 | 0.3000 | 0.3100 | 0.2870 | 0.3000 | 0.3000 | 24,800 |
Aug 15, 2024 | 0.2990 | 0.2990 | 0.2850 | 0.2990 | 0.2990 | 43,700 |
Aug 14, 2024 | 0.2920 | 0.2980 | 0.2890 | 0.2950 | 0.2950 | 18,400 |
Aug 13, 2024 | 0.2900 | 0.2930 | 0.2800 | 0.2860 | 0.2860 | 37,700 |
Aug 12, 2024 | 0.2910 | 0.2910 | 0.2800 | 0.2830 | 0.2830 | 9,900 |
Aug 09, 2024 | 0.2990 | 0.3020 | 0.2800 | 0.2820 | 0.2820 | 36,800 |
Aug 08, 2024 | 0.3110 | 0.3110 | 0.2800 | 0.2900 | 0.2900 | 41,600 |
Aug 07, 2024 | 0.3300 | 0.3330 | 0.2850 | 0.2990 | 0.2990 | 144,300 |
Aug 06, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 15,100 |
Aug 05, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 27,300 |
Aug 02, 2024 | 0.3670 | 0.3690 | 0.3510 | 0.3590 | 0.3590 | 67,100 |
Aug 01, 2024 | 0.3750 | 0.3830 | 0.3640 | 0.3700 | 0.3700 | 22,300 |
Jul 31, 2024 | 0.3810 | 0.3810 | 0.3700 | 0.3790 | 0.3790 | 15,700 |
Jul 30, 2024 | 0.3900 | 0.3950 | 0.3730 | 0.3810 | 0.3810 | 24,600 |
Jul 29, 2024 | 0.3760 | 0.3860 | 0.3720 | 0.3830 | 0.3830 | 24,900 |
Jul 26, 2024 | 0.3800 | 0.3930 | 0.3700 | 0.3730 | 0.3730 | 38,100 |
Jul 25, 2024 | 0.3810 | 0.3960 | 0.3750 | 0.3750 | 0.3750 | 69,100 |
Jul 24, 2024 | 0.4500 | 0.4500 | 0.3870 | 0.3970 | 0.3970 | 54,400 |
Jul 23, 2024 | 0.3750 | 0.3890 | 0.3700 | 0.3770 | 0.3770 | 17,200 |
Jul 22, 2024 | 0.3920 | 0.3920 | 0.3700 | 0.3700 | 0.3700 | 36,900 |
Jul 19, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 54,500 |
Jul 18, 2024 | 0.4000 | 0.4000 | 0.3780 | 0.3800 | 0.3800 | 67,400 |
Jul 17, 2024 | 0.4000 | 0.4000 | 0.3860 | 0.3920 | 0.3920 | 76,200 |
Jul 16, 2024 | 0.3910 | 0.4100 | 0.3910 | 0.4030 | 0.4030 | 36,700 |
Jul 15, 2024 | 0.4100 | 0.4100 | 0.3910 | 0.4030 | 0.4030 | 79,000 |
Jul 12, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 109,000 |
Jul 11, 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 49,400 |
Jul 10, 2024 | 0.4220 | 0.4400 | 0.4200 | 0.4280 | 0.4280 | 74,400 |
Jul 09, 2024 | 0.4130 | 0.4500 | 0.4130 | 0.4220 | 0.4220 | 58,300 |
Jul 08, 2024 | 0.4480 | 0.4480 | 0.4100 | 0.4300 | 0.4300 | 37,500 |
Jul 05, 2024 | 0.4100 | 0.4500 | 0.3990 | 0.4270 | 0.4270 | 102,200 |
Jul 03, 2024 | 0.4050 | 0.4140 | 0.4020 | 0.4120 | 0.4120 | 21,400 |
Jul 02, 2024 | 0.4050 | 0.4180 | 0.3920 | 0.4030 | 0.4030 | 26,500 |
Jul 01, 2024 | 0.4630 | 0.4630 | 0.4050 | 0.4180 | 0.4180 | 47,300 |
Jun 28, 2024 | 0.4490 | 0.4490 | 0.4360 | 0.4450 | 0.4450 | 92,400 |
Jun 27, 2024 | 0.4380 | 0.4680 | 0.3920 | 0.4420 | 0.4420 | 48,800 |
Jun 26, 2024 | 0.4660 | 0.4660 | 0.4400 | 0.4420 | 0.4420 | 69,500 |
Jun 25, 2024 | 0.4420 | 0.4680 | 0.4350 | 0.4370 | 0.4370 | 296,500 |
Jun 24, 2024 | 0.3940 | 0.5000 | 0.3830 | 0.4360 | 0.4360 | 175,300 |
Jun 21, 2024 | 0.4020 | 0.4170 | 0.3810 | 0.4100 | 0.4100 | 79,100 |
Jun 20, 2024 | 0.4150 | 0.4470 | 0.4150 | 0.4210 | 0.4210 | 59,300 |
Jun 18, 2024 | 0.4620 | 0.4620 | 0.4000 | 0.4260 | 0.4260 | 93,100 |
Jun 17, 2024 | 0.4570 | 0.4570 | 0.4280 | 0.4470 | 0.4470 | 82,400 |
Jun 14, 2024 | 0.4800 | 0.4800 | 0.4420 | 0.4430 | 0.4430 | 131,200 |
Jun 13, 2024 | 0.4930 | 0.4930 | 0.4550 | 0.4700 | 0.4700 | 81,800 |
Jun 12, 2024 | 0.4700 | 0.5080 | 0.4650 | 0.4790 | 0.4790 | 242,100 |
Jun 11, 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4600 | 0.4600 | 53,900 |
Jun 10, 2024 | 0.4840 | 0.4900 | 0.4570 | 0.4700 | 0.4700 | 112,000 |
Jun 07, 2024 | 0.4540 | 0.4780 | 0.4410 | 0.4670 | 0.4670 | 89,700 |
Jun 06, 2024 | 0.4300 | 0.4910 | 0.4300 | 0.4680 | 0.4680 | 154,700 |
Jun 05, 2024 | 0.4410 | 0.4660 | 0.4300 | 0.4440 | 0.4440 | 166,400 |
Jun 04, 2024 | 0.4990 | 0.4990 | 0.4410 | 0.4480 | 0.4480 | 175,600 |
Jun 03, 2024 | 0.4490 | 0.4900 | 0.4490 | 0.4730 | 0.4730 | 84,700 |
May 31, 2024 | 0.5200 | 0.5200 | 0.4720 | 0.4890 | 0.4890 | 69,800 |
May 30, 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 89,600 |
May 29, 2024 | 0.4850 | 0.5460 | 0.4850 | 0.4860 | 0.4860 | 172,300 |
May 28, 2024 | 0.5490 | 0.5570 | 0.4860 | 0.5000 | 0.5000 | 193,300 |
May 24, 2024 | 0.5800 | 0.5860 | 0.5380 | 0.5430 | 0.5430 | 168,300 |
May 23, 2024 | 0.5690 | 0.6030 | 0.5600 | 0.5710 | 0.5710 | 183,000 |
May 22, 2024 | 0.5510 | 0.5800 | 0.5300 | 0.5420 | 0.5420 | 193,700 |
May 21, 2024 | 0.6210 | 0.6500 | 0.5810 | 0.5840 | 0.5840 | 335,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |