Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
May 20, 2024 | 0.5920 | 0.6090 | 0.5750 | 0.5950 | 0.5950 | 110,000 |
May 17, 2024 | 0.6190 | 0.6630 | 0.5900 | 0.6100 | 0.6100 | 532,000 |
May 16, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 134,700 |
May 15, 2024 | 0.5250 | 0.5770 | 0.5250 | 0.5760 | 0.5760 | 100,400 |
May 14, 2024 | 0.5000 | 0.5580 | 0.5000 | 0.5410 | 0.5410 | 136,000 |
May 13, 2024 | 0.6410 | 0.6410 | 0.5130 | 0.5480 | 0.5480 | 175,100 |
May 10, 2024 | 0.5920 | 0.6100 | 0.5830 | 0.6100 | 0.6100 | 104,700 |
May 09, 2024 | 0.5810 | 0.6000 | 0.5810 | 0.5810 | 0.5810 | 59,700 |
May 08, 2024 | 0.5870 | 0.6000 | 0.5860 | 0.5940 | 0.5940 | 69,600 |
May 07, 2024 | 0.6110 | 0.6110 | 0.5530 | 0.5880 | 0.5880 | 80,300 |
May 06, 2024 | 0.6120 | 0.6700 | 0.5720 | 0.5720 | 0.5720 | 250,500 |
May 03, 2024 | 0.7460 | 0.7500 | 0.5800 | 0.6310 | 0.6310 | 508,900 |
May 02, 2024 | 0.7300 | 0.8500 | 0.6530 | 0.7230 | 0.7230 | 1,296,000 |
May 01, 2024 | 0.6350 | 0.7200 | 0.6010 | 0.7040 | 0.7040 | 840,800 |
Apr 30, 2024 | 0.5480 | 0.6350 | 0.5080 | 0.6080 | 0.6080 | 1,103,100 |
Apr 29, 2024 | 0.4700 | 0.6260 | 0.4620 | 0.5400 | 0.5400 | 1,584,200 |
Apr 26, 2024 | 0.3870 | 0.4930 | 0.3800 | 0.4750 | 0.4750 | 1,205,300 |
Apr 25, 2024 | 0.3960 | 0.4170 | 0.3750 | 0.3990 | 0.3990 | 937,600 |
Apr 24, 2024 | 0.3880 | 0.3940 | 0.3640 | 0.3860 | 0.3860 | 1,953,900 |
Apr 23, 2024 | 0.4400 | 0.4400 | 0.3560 | 0.3740 | 0.3740 | 1,350,300 |
Apr 22, 2024 | 0.4670 | 0.4800 | 0.4410 | 0.4500 | 0.4500 | 355,100 |
Apr 19, 2024 | 0.5100 | 0.5200 | 0.4010 | 0.4300 | 0.4300 | 627,100 |
Apr 18, 2024 | 0.5240 | 0.5420 | 0.5000 | 0.5260 | 0.5260 | 263,500 |
Apr 17, 2024 | 0.5580 | 0.6000 | 0.5210 | 0.5400 | 0.5400 | 535,400 |
Apr 16, 2024 | 0.6380 | 0.6500 | 0.5400 | 0.5650 | 0.5650 | 867,900 |
Apr 15, 2024 | 0.7480 | 0.7480 | 0.6000 | 0.6600 | 0.6600 | 484,600 |
Apr 12, 2024 | 0.8940 | 0.9090 | 0.7460 | 0.7530 | 0.7530 | 1,362,800 |
Apr 11, 2024 | 1.8500 | 1.9600 | 0.8500 | 0.8830 | 0.8830 | 5,022,400 |
Apr 10, 2024 | 1.9200 | 2.3500 | 1.6700 | 1.9300 | 1.9300 | 32,300,700 |
Apr 09, 2024 | 1.4900 | 1.5100 | 1.4550 | 1.4800 | 1.4800 | 21,300 |
Apr 08, 2024 | 1.4900 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 4,200 |
Apr 05, 2024 | 1.6200 | 1.6200 | 1.2500 | 1.4500 | 1.4500 | 28,200 |
Apr 04, 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 9,700 |
Apr 03, 2024 | 1.4740 | 1.6700 | 1.4740 | 1.6400 | 1.6400 | 17,300 |
Apr 02, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5510 | 1.5510 | 15,200 |
Apr 01, 2024 | 1.6100 | 1.6240 | 1.5400 | 1.5500 | 1.5500 | 19,100 |
Mar 28, 2024 | 1.6640 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 10,400 |
Mar 27, 2024 | 1.6900 | 1.7750 | 1.6100 | 1.6100 | 1.6100 | 24,300 |
Mar 26, 2024 | 1.9000 | 1.9000 | 1.6200 | 1.6890 | 1.6890 | 11,400 |
Mar 25, 2024 | 1.6200 | 1.8030 | 1.6070 | 1.7400 | 1.7400 | 16,700 |
Mar 22, 2024 | 1.6900 | 1.6900 | 1.5890 | 1.6000 | 1.6000 | 4,800 |
Mar 21, 2024 | 1.7800 | 1.8200 | 1.6200 | 1.7200 | 1.7200 | 17,100 |
Mar 20, 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7400 | 1.7400 | 23,000 |
Mar 19, 2024 | 1.7300 | 1.8060 | 1.4800 | 1.7500 | 1.7500 | 64,000 |
Mar 18, 2024 | 1.8700 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 35,700 |
Mar 15, 2024 | 1.9300 | 1.9950 | 1.8300 | 1.9750 | 1.9750 | 25,500 |
Mar 14, 2024 | 1.9500 | 1.9920 | 1.8800 | 1.9300 | 1.9300 | 8,700 |
Mar 13, 2024 | 1.9300 | 1.9890 | 1.8710 | 1.9300 | 1.9300 | 26,500 |
Mar 12, 2024 | 1.8310 | 1.9500 | 1.8050 | 1.8600 | 1.8600 | 29,100 |
Mar 11, 2024 | 1.9200 | 1.9200 | 1.7600 | 1.8200 | 1.8200 | 31,900 |
Mar 08, 2024 | 1.8500 | 1.8900 | 1.7500 | 1.8000 | 1.8000 | 209,000 |
Mar 07, 2024 | 1.8800 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 36,100 |
Mar 06, 2024 | 2.0400 | 2.0400 | 1.8400 | 1.8500 | 1.8500 | 38,100 |
Mar 05, 2024 | 2.2600 | 2.2600 | 1.8360 | 2.1000 | 2.1000 | 76,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |