Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 51,318 |
Jun 19, 2024 | 0.5900 | 0.5950 | 0.5700 | 0.5900 | 0.5900 | 145,651 |
Jun 18, 2024 | 0.5550 | 0.5900 | 0.5550 | 0.5900 | 0.5900 | 221,442 |
Jun 17, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 87,333 |
Jun 14, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 42,173 |
Jun 13, 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5500 | 0.5500 | 20,482 |
Jun 12, 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 19,503 |
Jun 11, 2024 | 0.5950 | 0.5950 | 0.5300 | 0.5300 | 0.5300 | 78,891 |
Jun 07, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 42,924 |
Jun 06, 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 8,486 |
Jun 05, 2024 | 0.5950 | 0.5950 | 0.5600 | 0.5600 | 0.5600 | 273,796 |
Jun 04, 2024 | 0.5800 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 134,412 |
Jun 03, 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 88,947 |
May 31, 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 6,187 |
May 30, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 1,966 |
May 29, 2024 | 0.5800 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 12,641 |
May 28, 2024 | 0.5925 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 208,450 |
May 27, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 112,579 |
May 24, 2024 | 0.6000 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | 39,795 |
May 23, 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 10,173 |
May 22, 2024 | 0.5950 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | 49,139 |
May 21, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 51,727 |
May 20, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 24,882 |
May 17, 2024 | 0.6100 | 0.6250 | 0.5950 | 0.5950 | 0.5950 | 169,102 |
May 16, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 24,347 |
May 15, 2024 | 0.6200 | 0.6350 | 0.6000 | 0.6100 | 0.6100 | 102,808 |
May 14, 2024 | 0.6500 | 0.6550 | 0.6150 | 0.6200 | 0.6200 | 125,323 |
May 13, 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 40,362 |
May 10, 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 21,452 |
May 09, 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 205,673 |
May 08, 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 36,198 |
May 07, 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 89,504 |
May 06, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 12,738 |
May 03, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 49,332 |
May 02, 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 45,671 |
May 01, 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 49,288 |
Apr 30, 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 129,158 |
Apr 29, 2024 | 0.6700 | 0.6700 | 0.6350 | 0.6350 | 0.6350 | 61,589 |
Apr 26, 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 136,399 |
Apr 24, 2024 | 0.6650 | 0.6850 | 0.6300 | 0.6850 | 0.6850 | 325,790 |
Apr 23, 2024 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 374,631 |
Apr 22, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 506,227 |
Apr 19, 2024 | 0.5000 | 0.5450 | 0.4950 | 0.5300 | 0.5300 | 646,688 |
Apr 18, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5150 | 0.5150 | 132,721 |
Apr 17, 2024 | 0.5500 | 0.5650 | 0.5250 | 0.5300 | 0.5300 | 113,836 |
Apr 16, 2024 | 0.5200 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 175,911 |
Apr 15, 2024 | 0.5300 | 0.5400 | 0.4950 | 0.4950 | 0.4950 | 140,938 |
Apr 12, 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 239,629 |
Apr 11, 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 56,724 |
Apr 10, 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 48,368 |
Apr 09, 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 76,598 |
Apr 08, 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 133,472 |
Apr 05, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 36,489 |
Apr 04, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 13,906 |
Apr 03, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 63,257 |
Apr 02, 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 32,869 |
Mar 28, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 55,731 |
Mar 27, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 7,937 |
Mar 26, 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 2,275,304 |
Mar 25, 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 159,945 |
Mar 22, 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 48,214 |
Mar 21, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 115,804 |
Mar 20, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 12,202 |
Mar 19, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 150,657 |
Mar 18, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 89,447 |
Mar 15, 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 161,673 |
Mar 14, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 157,531 |
Mar 13, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 219,035 |
Mar 12, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 601,693 |
Mar 11, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 62,504 |
Mar 08, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 101,205 |
Mar 07, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 228,434 |
Mar 06, 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 140,740 |
Mar 05, 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 46,553 |
Mar 04, 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 131,478 |
Mar 01, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 174,240 |
Feb 29, 2024 | 0.4600 | 0.4625 | 0.4500 | 0.4500 | 0.4500 | 42,604 |
Feb 28, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 147,932 |
Feb 27, 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 62,327 |
Feb 26, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 170,862 |
Feb 23, 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 311,308 |
Feb 22, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 4,765 |
Feb 21, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4775 | 0.4775 | 28,892 |
Feb 20, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 41,847 |
Feb 19, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 18,658 |
Feb 16, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 109,244 |
Feb 15, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4950 | 0.4950 | 52,834 |
Feb 14, 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 208,118 |
Feb 13, 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 87,792 |
Feb 12, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 29,722 |
Feb 09, 2024 | 0.4800 | 0.4950 | 0.4650 | 0.4950 | 0.4950 | 177,120 |
Feb 08, 2024 | 0.5000 | 0.5050 | 0.4750 | 0.5000 | 0.5000 | 126,724 |
Feb 07, 2024 | 0.4950 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 24,478 |
Feb 06, 2024 | 0.4650 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 79,303 |
Feb 05, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 206,024 |
Feb 02, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 163,840 |
Feb 01, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 154,007 |
Jan 31, 2024 | 0.5050 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 160,616 |
Jan 30, 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5075 | 0.5075 | 41,375 |
Jan 29, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 44,307 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |