Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.6500 | 0.6520 | 0.6200 | 0.6470 | 0.6470 | 531,800 |
Jun 24, 2024 | 0.6520 | 0.6540 | 0.5900 | 0.6450 | 0.6450 | 2,582,500 |
Jun 21, 2024 | 0.5680 | 0.6190 | 0.5660 | 0.5840 | 0.5840 | 1,048,400 |
Jun 20, 2024 | 0.6400 | 0.7400 | 0.5810 | 0.5920 | 0.5920 | 2,285,500 |
Jun 18, 2024 | 0.6740 | 0.6750 | 0.6310 | 0.6310 | 0.6310 | 479,500 |
Jun 17, 2024 | 0.7300 | 0.7300 | 0.6350 | 0.6650 | 0.6650 | 722,800 |
Jun 14, 2024 | 0.6840 | 0.7200 | 0.6800 | 0.7090 | 0.7090 | 226,800 |
Jun 13, 2024 | 0.7380 | 0.7390 | 0.6670 | 0.7020 | 0.7020 | 683,300 |
Jun 12, 2024 | 0.7210 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 212,900 |
Jun 11, 2024 | 0.7600 | 0.7720 | 0.6970 | 0.7100 | 0.7100 | 859,100 |
Jun 10, 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7720 | 0.7720 | 876,200 |
Jun 07, 2024 | 0.8150 | 0.8160 | 0.7010 | 0.7150 | 0.7150 | 1,498,700 |
Jun 06, 2024 | 0.8300 | 0.8620 | 0.8010 | 0.8300 | 0.8300 | 690,900 |
Jun 05, 2024 | 0.8130 | 0.8590 | 0.8010 | 0.8390 | 0.8390 | 561,100 |
Jun 04, 2024 | 0.8300 | 0.8900 | 0.8130 | 0.8350 | 0.8350 | 804,300 |
Jun 03, 2024 | 0.8710 | 0.8750 | 0.8310 | 0.8410 | 0.8410 | 1,709,300 |
May 31, 2024 | 0.8090 | 0.9450 | 0.8090 | 0.8500 | 0.8500 | 955,200 |
May 30, 2024 | 0.8120 | 0.8290 | 0.8000 | 0.8100 | 0.8100 | 392,500 |
May 29, 2024 | 0.9450 | 0.9600 | 0.8140 | 0.8310 | 0.8310 | 734,800 |
May 28, 2024 | 0.8400 | 0.9400 | 0.8280 | 0.9220 | 0.9220 | 863,800 |
May 24, 2024 | 0.8240 | 0.8500 | 0.8090 | 0.8320 | 0.8320 | 401,300 |
May 23, 2024 | 0.8520 | 0.8780 | 0.8100 | 0.8400 | 0.8400 | 609,100 |
May 22, 2024 | 0.8700 | 0.8880 | 0.8340 | 0.8500 | 0.8500 | 560,400 |
May 21, 2024 | 0.8150 | 0.8990 | 0.8150 | 0.8780 | 0.8780 | 842,800 |
May 20, 2024 | 0.9120 | 0.9150 | 0.8210 | 0.8260 | 0.8260 | 928,000 |
May 17, 2024 | 0.9000 | 0.9380 | 0.8650 | 0.9100 | 0.9100 | 963,600 |
May 16, 2024 | 1.0200 | 1.0300 | 0.9000 | 0.9300 | 0.9300 | 1,641,100 |
May 15, 2024 | 1.1600 | 1.1850 | 0.9800 | 1.0000 | 1.0000 | 3,306,800 |
May 14, 2024 | 1.2700 | 1.3700 | 1.2100 | 1.3100 | 1.3100 | 2,337,700 |
May 13, 2024 | 1.1700 | 1.2500 | 1.1100 | 1.2300 | 1.2300 | 1,116,300 |
May 10, 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 665,800 |
May 09, 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 997,400 |
May 08, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 663,900 |
May 07, 2024 | 1.2300 | 1.3300 | 1.2100 | 1.2600 | 1.2600 | 1,211,100 |
May 06, 2024 | 1.2800 | 1.3390 | 1.2200 | 1.2300 | 1.2300 | 1,065,400 |
May 03, 2024 | 1.3900 | 1.4010 | 1.2400 | 1.2500 | 1.2500 | 1,072,500 |
May 02, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 717,400 |
May 01, 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 818,300 |
Apr 30, 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 1,182,100 |
Apr 29, 2024 | 1.5800 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1,069,000 |
Apr 26, 2024 | 1.5500 | 1.6690 | 1.5100 | 1.5800 | 1.5800 | 994,400 |
Apr 25, 2024 | 1.5500 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 1,554,700 |
Apr 24, 2024 | 1.7400 | 1.7400 | 1.5700 | 1.6100 | 1.6100 | 12,949,700 |
Apr 23, 2024 | 1.6400 | 1.7000 | 1.5250 | 1.5600 | 1.5600 | 806,400 |
Apr 22, 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 321,400 |
Apr 19, 2024 | 1.8000 | 1.9200 | 1.7400 | 1.7400 | 1.7400 | 609,100 |
Apr 18, 2024 | 1.9700 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 332,100 |
Apr 17, 2024 | 1.9300 | 2.1500 | 1.8700 | 1.9600 | 1.9600 | 662,500 |
Apr 16, 2024 | 2.1700 | 2.1700 | 1.9000 | 1.9400 | 1.9400 | 1,039,500 |
Apr 15, 2024 | 2.3000 | 2.4100 | 2.1700 | 2.2300 | 2.2300 | 1,190,000 |
Apr 12, 2024 | 2.9600 | 3.1400 | 2.4000 | 2.4300 | 2.4300 | 13,376,500 |
Apr 11, 2024 | 2.3500 | 2.6100 | 2.2300 | 2.5000 | 2.5000 | 744,500 |
Apr 10, 2024 | 2.4400 | 2.5900 | 2.3200 | 2.3700 | 2.3700 | 481,800 |
Apr 09, 2024 | 2.4200 | 2.7100 | 2.3300 | 2.6100 | 2.6100 | 770,600 |
Apr 08, 2024 | 2.9000 | 2.9250 | 2.4400 | 2.4400 | 2.4400 | 1,385,900 |
Apr 05, 2024 | 3.4600 | 3.7600 | 2.8500 | 2.9500 | 2.9500 | 2,058,000 |
Apr 04, 2024 | 3.5000 | 4.4000 | 3.2000 | 3.3300 | 3.3300 | 2,008,700 |
Apr 03, 2024 | 4.5300 | 4.8600 | 3.2000 | 3.5000 | 3.5000 | 2,238,300 |
Apr 02, 2024 | 5.6000 | 6.0000 | 4.4000 | 4.7300 | 4.7300 | 3,155,200 |
Apr 01, 2024 | 15.4500 | 15.5000 | 5.7000 | 5.7000 | 5.7000 | 4,173,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |