Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.3740 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 740,100 |
Jun 24, 2024 | 0.4000 | 0.4190 | 0.3800 | 0.4140 | 0.4140 | 959,100 |
Jun 21, 2024 | 0.4290 | 0.4500 | 0.3770 | 0.4250 | 0.4250 | 6,355,500 |
Jun 20, 2024 | 0.3360 | 0.4250 | 0.3290 | 0.4200 | 0.4200 | 12,091,900 |
Jun 18, 2024 | 0.2960 | 0.3230 | 0.2850 | 0.3190 | 0.3190 | 389,500 |
Jun 17, 2024 | 0.2780 | 0.3040 | 0.2750 | 0.3020 | 0.3020 | 624,600 |
Jun 14, 2024 | 0.2540 | 0.3450 | 0.2540 | 0.2880 | 0.2880 | 2,848,800 |
Jun 13, 2024 | 0.2500 | 0.2700 | 0.2210 | 0.2560 | 0.2560 | 1,248,300 |
Jun 12, 2024 | 0.2810 | 0.3030 | 0.2540 | 0.2700 | 0.2700 | 9,567,300 |
Jun 11, 2024 | 0.3100 | 0.3100 | 0.2540 | 0.2780 | 0.2780 | 1,846,300 |
Jun 10, 2024 | 0.3200 | 0.3200 | 0.2810 | 0.2850 | 0.2850 | 190,800 |
Jun 07, 2024 | 0.3200 | 0.3300 | 0.2760 | 0.3000 | 0.3000 | 261,400 |
Jun 06, 2024 | 0.3300 | 0.3300 | 0.3060 | 0.3180 | 0.3180 | 109,200 |
Jun 05, 2024 | 0.3380 | 0.3490 | 0.3000 | 0.3270 | 0.3270 | 368,900 |
Jun 04, 2024 | 0.3350 | 0.3470 | 0.3280 | 0.3360 | 0.3360 | 97,200 |
Jun 03, 2024 | 0.3520 | 0.3640 | 0.3320 | 0.3460 | 0.3460 | 123,800 |
May 31, 2024 | 0.3500 | 0.3570 | 0.3400 | 0.3440 | 0.3440 | 98,900 |
May 30, 2024 | 0.3310 | 0.3500 | 0.3310 | 0.3420 | 0.3420 | 93,800 |
May 29, 2024 | 0.3400 | 0.3620 | 0.3300 | 0.3380 | 0.3380 | 139,500 |
May 28, 2024 | 0.3490 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 142,800 |
May 24, 2024 | 0.3900 | 0.3900 | 0.3000 | 0.3360 | 0.3360 | 716,200 |
May 23, 2024 | 0.3700 | 0.3710 | 0.3500 | 0.3670 | 0.3670 | 224,000 |
May 22, 2024 | 0.3700 | 0.3710 | 0.3500 | 0.3630 | 0.3630 | 231,100 |
May 21, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3710 | 0.3710 | 511,900 |
May 20, 2024 | 0.3990 | 0.4010 | 0.3600 | 0.3910 | 0.3910 | 456,800 |
May 17, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 297,400 |
May 16, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 238,700 |
May 15, 2024 | 0.4350 | 0.4380 | 0.3900 | 0.4130 | 0.4130 | 428,300 |
May 14, 2024 | 0.4200 | 0.5050 | 0.4080 | 0.4780 | 0.4780 | 261,900 |
May 13, 2024 | 0.4480 | 0.4770 | 0.3860 | 0.4690 | 0.4690 | 362,200 |
May 10, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4220 | 0.4220 | 109,200 |
May 09, 2024 | 0.4460 | 0.4470 | 0.4200 | 0.4470 | 0.4470 | 71,000 |
May 08, 2024 | 0.4320 | 0.4480 | 0.4200 | 0.4370 | 0.4370 | 105,200 |
May 07, 2024 | 0.4200 | 0.4400 | 0.4110 | 0.4200 | 0.4200 | 145,000 |
May 06, 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 171,600 |
May 03, 2024 | 0.4180 | 0.4400 | 0.4100 | 0.4270 | 0.4270 | 147,000 |
May 02, 2024 | 0.4530 | 0.4530 | 0.4100 | 0.4190 | 0.4190 | 266,500 |
May 01, 2024 | 0.4270 | 0.4800 | 0.4010 | 0.4310 | 0.4310 | 411,300 |
Apr 30, 2024 | 0.5060 | 0.5100 | 0.4200 | 0.4470 | 0.4470 | 263,900 |
Apr 29, 2024 | 0.4830 | 0.5030 | 0.4500 | 0.4500 | 0.4500 | 333,000 |
Apr 26, 2024 | 0.4360 | 0.4730 | 0.4360 | 0.4540 | 0.4540 | 170,500 |
Apr 25, 2024 | 0.4540 | 0.4690 | 0.4400 | 0.4550 | 0.4550 | 264,400 |
Apr 24, 2024 | 0.5030 | 0.5030 | 0.4370 | 0.4700 | 0.4700 | 292,800 |
Apr 23, 2024 | 0.4400 | 0.5260 | 0.4400 | 0.4930 | 0.4930 | 381,200 |
Apr 22, 2024 | 0.5610 | 0.5800 | 0.4750 | 0.4910 | 0.4910 | 473,900 |
Apr 19, 2024 | 0.5200 | 0.6490 | 0.5000 | 0.5700 | 0.5700 | 1,260,500 |
Apr 18, 2024 | 0.4700 | 0.5220 | 0.4400 | 0.4950 | 0.4950 | 491,900 |
Apr 17, 2024 | 0.4400 | 0.4780 | 0.3800 | 0.3860 | 0.3860 | 662,200 |
Apr 16, 2024 | 0.5000 | 0.5200 | 0.4300 | 0.4400 | 0.4400 | 737,500 |
Apr 15, 2024 | 0.6100 | 0.6500 | 0.4800 | 0.5150 | 0.5150 | 861,700 |
Apr 12, 2024 | 0.7600 | 0.7600 | 0.5820 | 0.6240 | 0.6240 | 749,100 |
Apr 11, 2024 | 0.8110 | 0.8620 | 0.7000 | 0.7130 | 0.7130 | 511,700 |
Apr 10, 2024 | 0.8800 | 0.8800 | 0.8070 | 0.8250 | 0.8250 | 183,300 |
Apr 09, 2024 | 0.9000 | 0.9000 | 0.8430 | 0.8620 | 0.8620 | 173,600 |
Apr 08, 2024 | 0.8700 | 0.9080 | 0.8500 | 0.8620 | 0.8620 | 159,700 |
Apr 05, 2024 | 0.9100 | 0.9250 | 0.8250 | 0.8710 | 0.8710 | 313,200 |
Apr 04, 2024 | 0.9400 | 0.9400 | 0.8820 | 0.9210 | 0.9210 | 336,800 |
Apr 03, 2024 | 0.7420 | 0.9500 | 0.6800 | 0.8820 | 0.8820 | 803,900 |
Apr 02, 2024 | 0.7200 | 0.7900 | 0.6650 | 0.6980 | 0.6980 | 595,500 |
Apr 01, 2024 | 0.8820 | 0.8820 | 0.7500 | 0.7500 | 0.7500 | 508,400 |
Mar 28, 2024 | 0.8000 | 0.8680 | 0.8000 | 0.8430 | 0.8430 | 442,000 |
Mar 27, 2024 | 0.8600 | 0.8600 | 0.7700 | 0.8010 | 0.8010 | 519,800 |
Mar 26, 2024 | 0.9000 | 0.9150 | 0.8100 | 0.8200 | 0.8200 | 535,500 |
Mar 25, 2024 | 1.0200 | 1.0200 | 0.8900 | 0.9100 | 0.9100 | 532,300 |
Mar 22, 2024 | 0.9860 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 193,800 |
Mar 21, 2024 | 0.9000 | 0.9530 | 0.9000 | 0.9340 | 0.9340 | 123,400 |
Mar 20, 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9120 | 0.9120 | 83,600 |
Mar 19, 2024 | 0.8800 | 0.9600 | 0.8700 | 0.8980 | 0.8980 | 169,900 |
Mar 18, 2024 | 0.8800 | 0.9400 | 0.8700 | 0.8920 | 0.8920 | 125,100 |
Mar 15, 2024 | 0.8800 | 0.9270 | 0.8500 | 0.9050 | 0.9050 | 259,300 |
Mar 14, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.9090 | 0.9090 | 393,000 |
Mar 13, 2024 | 0.9800 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 213,600 |
Mar 12, 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9740 | 0.9740 | 314,200 |
Mar 11, 2024 | 1.0900 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 366,700 |
Mar 08, 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 321,300 |
Mar 07, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 161,300 |
Mar 06, 2024 | 1.0600 | 1.0700 | 0.9300 | 1.0700 | 1.0700 | 716,400 |
Mar 05, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 429,200 |
Mar 04, 2024 | 1.1200 | 1.1290 | 1.0000 | 1.1000 | 1.1000 | 659,800 |
Mar 01, 2024 | 1.0700 | 1.1600 | 1.0300 | 1.1000 | 1.1000 | 582,200 |
Feb 29, 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0200 | 1.0200 | 959,800 |
Feb 28, 2024 | 1.1400 | 1.2100 | 1.0400 | 1.0500 | 1.0500 | 1,623,700 |
Feb 27, 2024 | 1.2700 | 1.3400 | 1.0600 | 1.0600 | 1.0600 | 4,675,900 |
Feb 26, 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 1,511,000 |
Feb 23, 2024 | 1.0800 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 253,400 |
Feb 22, 2024 | 1.1000 | 1.1300 | 0.9850 | 0.9850 | 0.9850 | 264,600 |
Feb 21, 2024 | 1.1700 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 451,600 |
Feb 20, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 122,800 |
Feb 16, 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0900 | 1.0900 | 86,500 |
Feb 15, 2024 | 1.0500 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 128,600 |
Feb 14, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 89,600 |
Feb 13, 2024 | 1.0300 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 47,100 |
Feb 12, 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 174,800 |
Feb 09, 2024 | 1.1200 | 1.1450 | 1.0700 | 1.1000 | 1.1000 | 196,300 |
Feb 08, 2024 | 1.2300 | 1.2500 | 1.1300 | 1.1400 | 1.1400 | 229,500 |
Feb 07, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 67,800 |
Feb 06, 2024 | 1.2400 | 1.2400 | 1.1220 | 1.1600 | 1.1600 | 228,700 |
Feb 05, 2024 | 1.3300 | 1.3300 | 1.1500 | 1.2300 | 1.2300 | 132,800 |
Feb 02, 2024 | 1.2700 | 1.2700 | 1.1600 | 1.2600 | 1.2600 | 79,000 |
Feb 01, 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 92,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |