Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 98,600 |
Jul 03, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 66,000 |
Jul 02, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 208,300 |
Jul 01, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 297,400 |
Jun 28, 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 269,800 |
Jun 27, 2024 | 0.4400 | 0.4900 | 0.4200 | 0.4400 | 0.4400 | 251,600 |
Jun 26, 2024 | 0.4000 | 0.4600 | 0.3900 | 0.4400 | 0.4400 | 341,100 |
Jun 25, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 276,800 |
Jun 24, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 416,800 |
Jun 21, 2024 | 0.3400 | 0.4500 | 0.3400 | 0.4400 | 0.4400 | 2,323,800 |
Jun 20, 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 1,514,700 |
Jun 18, 2024 | 0.4500 | 0.4900 | 0.3800 | 0.3900 | 0.3900 | 3,144,800 |
Jun 17, 2024 | 0.6600 | 0.8500 | 0.6000 | 0.7800 | 0.7800 | 5,249,900 |
Jun 14, 2024 | 0.5500 | 0.6200 | 0.5400 | 0.5900 | 0.5900 | 922,700 |
Jun 13, 2024 | 0.5200 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 255,000 |
Jun 12, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 191,500 |
Jun 11, 2024 | 0.4500 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 250,000 |
Jun 10, 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 165,800 |
Jun 07, 2024 | 0.4700 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 153,200 |
Jun 06, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 80,400 |
Jun 05, 2024 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 173,100 |
Jun 04, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 45,800 |
Jun 03, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 113,800 |
May 31, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 44,400 |
May 30, 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 106,400 |
May 29, 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 103,500 |
May 28, 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 439,400 |
May 24, 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 130,700 |
May 23, 2024 | 0.5200 | 0.5400 | 0.4500 | 0.4600 | 0.4600 | 203,100 |
May 22, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 70,600 |
May 21, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 52,700 |
May 20, 2024 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 70,500 |
May 17, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 113,900 |
May 16, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 53,100 |
May 15, 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 139,300 |
May 14, 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 179,900 |
May 13, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 185,200 |
May 10, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 89,000 |
May 09, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 111,200 |
May 08, 2024 | 0.4600 | 0.5300 | 0.4600 | 0.5300 | 0.5300 | 277,100 |
May 07, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 328,100 |
May 06, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 328,200 |
May 03, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 106,800 |
May 02, 2024 | 0.4900 | 0.4900 | 0.4100 | 0.4300 | 0.4300 | 253,800 |
May 01, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 56,100 |
Apr 30, 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 74,300 |
Apr 29, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 154,400 |
Apr 26, 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 116,100 |
Apr 25, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 53,900 |
Apr 24, 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 132,800 |
Apr 23, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 331,600 |
Apr 22, 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 207,300 |
Apr 19, 2024 | 0.4300 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 110,200 |
Apr 18, 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 244,300 |
Apr 17, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 87,300 |
Apr 16, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 239,300 |
Apr 15, 2024 | 0.4500 | 0.4700 | 0.3900 | 0.4200 | 0.4200 | 539,100 |
Apr 12, 2024 | 0.5400 | 0.5400 | 0.4500 | 0.4700 | 0.4700 | 482,600 |
Apr 11, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 114,700 |
Apr 10, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 93,900 |
Apr 09, 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 200,400 |
Apr 08, 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 114,400 |
Apr 05, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 233,900 |
Apr 04, 2024 | 0.5900 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 211,700 |
Apr 03, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 132,700 |
Apr 02, 2024 | 0.5700 | 0.5800 | 0.4900 | 0.5400 | 0.5400 | 400,500 |
Apr 01, 2024 | 0.5900 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 240,600 |
Mar 28, 2024 | 0.5500 | 0.6500 | 0.5400 | 0.6000 | 0.6000 | 526,500 |
Mar 27, 2024 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 441,700 |
Mar 26, 2024 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 368,100 |
Mar 25, 2024 | 0.6100 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 349,000 |
Mar 22, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 177,300 |
Mar 21, 2024 | 0.6400 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 329,000 |
Mar 20, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 175,400 |
Mar 19, 2024 | 0.6800 | 0.6900 | 0.5700 | 0.5800 | 0.5800 | 368,700 |
Mar 18, 2024 | 0.7400 | 0.7400 | 0.6300 | 0.6400 | 0.6400 | 835,900 |
Mar 15, 2024 | 0.6400 | 0.7400 | 0.6000 | 0.7200 | 0.7200 | 946,700 |
Mar 14, 2024 | 0.5800 | 0.6300 | 0.5400 | 0.6300 | 0.6300 | 476,500 |
Mar 13, 2024 | 0.5500 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 513,300 |
Mar 12, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 190,100 |
Mar 11, 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 248,700 |
Mar 08, 2024 | 0.5000 | 0.5700 | 0.4900 | 0.5300 | 0.5300 | 916,800 |
Mar 07, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 258,700 |
Mar 06, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 190,000 |
Mar 05, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 345,200 |
Mar 04, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 276,000 |
Mar 01, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 150,100 |
Feb 29, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 142,400 |
Feb 28, 2024 | 0.5200 | 0.5400 | 0.4700 | 0.4900 | 0.4900 | 452,600 |
Feb 27, 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 427,000 |
Feb 26, 2024 | 0.4400 | 0.5500 | 0.4300 | 0.5100 | 0.5100 | 818,800 |
Feb 23, 2024 | 0.4400 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 208,700 |
Feb 22, 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 370,200 |
Feb 21, 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 453,300 |
Feb 20, 2024 | 0.5700 | 0.6000 | 0.4600 | 0.4800 | 0.4800 | 1,138,100 |
Feb 16, 2024 | 0.5300 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 974,000 |
Feb 15, 2024 | 0.7200 | 0.7200 | 0.4700 | 0.4900 | 0.4900 | 2,430,000 |
Feb 14, 2024 | 0.4900 | 0.9000 | 0.4700 | 0.6800 | 0.6800 | 9,991,200 |
Feb 13, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 282,400 |
Feb 12, 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 454,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |