Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 121,629 |
Jun 24, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 121,629 |
Jun 21, 2024 | 0.2900 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 527,645 |
Jun 20, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 60,845 |
Jun 19, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jun 18, 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 231,303 |
Jun 17, 2024 | 0.3200 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 177,608 |
Jun 14, 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 118,780 |
Jun 13, 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 110,657 |
Jun 12, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 118,050 |
Jun 11, 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 137,891 |
Jun 10, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 128,343 |
Jun 07, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 191,550 |
Jun 06, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 203,489 |
Jun 05, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 56,175 |
Jun 04, 2024 | 0.4200 | 0.4300 | 0.3750 | 0.3950 | 0.3950 | 476,467 |
May 31, 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4400 | 0.4400 | 302,394 |
May 30, 2024 | 0.4450 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 16,227 |
May 29, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 41,771 |
May 28, 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 95,998 |
May 27, 2024 | 0.4550 | 0.4750 | 0.4400 | 0.4550 | 0.4550 | 298,528 |
May 24, 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 90,501 |
May 23, 2024 | 0.4600 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 3,498 |
May 22, 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 62,293 |
May 21, 2024 | 0.4750 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 44,062 |
May 20, 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 45,008 |
May 17, 2024 | 0.4900 | 0.4950 | 0.4500 | 0.4550 | 0.4550 | 184,670 |
May 16, 2024 | 0.4850 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 146,782 |
May 15, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 47,807 |
May 14, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 42,304 |
May 13, 2024 | 0.4700 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 38,137 |
May 10, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 59,095 |
May 09, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 275,551 |
May 08, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 19,721 |
May 07, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 33,050 |
May 06, 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4400 | 0.4400 | 57,752 |
May 03, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 101,878 |
May 02, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 122,289 |
May 01, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 93,891 |
Apr 30, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 80,799 |
Apr 29, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 34,425 |
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 26,053 |
Apr 24, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 284,480 |
Apr 23, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 119,824 |
Apr 22, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 15,706 |
Apr 19, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 25,227 |
Apr 18, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 50,751 |
Apr 17, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 160,644 |
Apr 16, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Apr 15, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 88,666 |
Apr 12, 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 96,885 |
Apr 11, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 90,063 |
Apr 10, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 13,069 |
Apr 09, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Apr 08, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 217,426 |
Apr 05, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 179,770 |
Apr 04, 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 160,936 |
Apr 03, 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 300,365 |
Apr 02, 2024 | 0.7200 | 0.7200 | 0.6400 | 0.7000 | 0.7000 | 205,273 |
Mar 28, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Mar 27, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 49,563 |
Mar 26, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 12,360 |
Mar 25, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 28,035 |
Mar 22, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 54,156 |
Mar 21, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 79,092 |
Mar 20, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 62,435 |
Mar 19, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 43,984 |
Mar 18, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 142,511 |
Mar 15, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 1,561,250 |
Mar 14, 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 51,897 |
Mar 13, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 69,041 |
Mar 12, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 43,511 |
Mar 11, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 21,779 |
Mar 08, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 15,791 |
Mar 07, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 25,815 |
Mar 06, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 26,875 |
Mar 05, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 8,806 |
Mar 04, 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 48,633 |
Mar 01, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 60,603 |
Feb 29, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 34,484 |
Feb 28, 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 59,821 |
Feb 27, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 41,815 |
Feb 26, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 59,969 |
Feb 23, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 136,686 |
Feb 22, 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 33,428 |
Feb 21, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 114,269 |
Feb 20, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 27,646 |
Feb 19, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 54,908 |
Feb 16, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 64,116 |
Feb 15, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 15,491 |
Feb 14, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 70,932 |
Feb 13, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 155,065 |
Feb 12, 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7300 | 0.7300 | 202,432 |
Feb 09, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 4,820 |
Feb 08, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 58,033 |
Feb 07, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 29,433 |
Feb 05, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 73,724 |
Feb 02, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 51,462 |
Feb 01, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 24,190 |
Jan 31, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 136,429 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |