Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3720 | 0.3950 | 0.3660 | 0.3720 | 0.3720 | 513,600 |
25 Jul 2024 | 0.3530 | 0.3800 | 0.3520 | 0.3650 | 0.3650 | 91,300 |
24 Jul 2024 | 0.3750 | 0.3820 | 0.3610 | 0.3680 | 0.3680 | 181,600 |
23 Jul 2024 | 0.3570 | 0.3790 | 0.3540 | 0.3780 | 0.3780 | 483,000 |
22 Jul 2024 | 0.3390 | 0.3740 | 0.3310 | 0.3680 | 0.3680 | 587,900 |
19 Jul 2024 | 0.3500 | 0.3550 | 0.3380 | 0.3450 | 0.3450 | 337,400 |
18 Jul 2024 | 0.3410 | 0.3570 | 0.3240 | 0.3470 | 0.3470 | 925,200 |
17 Jul 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3410 | 0.3410 | 1,019,100 |
16 Jul 2024 | 0.3460 | 0.3750 | 0.3360 | 0.3700 | 0.3700 | 977,800 |
15 Jul 2024 | 0.3500 | 0.3580 | 0.3320 | 0.3350 | 0.3350 | 1,170,400 |
12 Jul 2024 | 0.3600 | 0.3800 | 0.3330 | 0.3530 | 0.3530 | 1,094,800 |
11 Jul 2024 | 0.3100 | 0.4100 | 0.3100 | 0.3660 | 0.3660 | 7,844,200 |
10 Jul 2024 | 0.2850 | 0.2950 | 0.2790 | 0.2860 | 0.2860 | 505,400 |
09 Jul 2024 | 0.2850 | 0.2990 | 0.2720 | 0.2850 | 0.2850 | 630,000 |
08 Jul 2024 | 0.2900 | 0.3080 | 0.2810 | 0.2850 | 0.2850 | 931,500 |
05 Jul 2024 | 0.2780 | 0.2900 | 0.2720 | 0.2850 | 0.2850 | 393,400 |
03 Jul 2024 | 0.2710 | 0.2900 | 0.2680 | 0.2720 | 0.2720 | 258,900 |
02 Jul 2024 | 0.2740 | 0.2910 | 0.2650 | 0.2780 | 0.2780 | 677,900 |
01 Jul 2024 | 0.2720 | 0.2840 | 0.2610 | 0.2630 | 0.2630 | 971,300 |
28 Jun 2024 | 0.2850 | 0.3100 | 0.2580 | 0.2580 | 0.2580 | 6,217,600 |
27 Jun 2024 | 0.3000 | 0.3200 | 0.2720 | 0.3050 | 0.3050 | 796,200 |
26 Jun 2024 | 0.3400 | 0.3690 | 0.2900 | 0.2900 | 0.2900 | 868,500 |
25 Jun 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3310 | 0.3310 | 847,500 |
24 Jun 2024 | 0.2790 | 0.3490 | 0.2780 | 0.3400 | 0.3400 | 2,401,100 |
21 Jun 2024 | 0.2620 | 0.3290 | 0.2570 | 0.2770 | 0.2770 | 2,986,400 |
20 Jun 2024 | 0.2600 | 0.2700 | 0.2400 | 0.2470 | 0.2470 | 738,200 |
18 Jun 2024 | 0.2600 | 0.2780 | 0.2400 | 0.2430 | 0.2430 | 1,382,300 |
17 Jun 2024 | 0.3570 | 0.3600 | 0.2400 | 0.2550 | 0.2550 | 4,242,200 |
14 Jun 2024 | 0.4500 | 0.4570 | 0.3400 | 0.3500 | 0.3500 | 2,141,400 |
13 Jun 2024 | 0.4960 | 0.5000 | 0.4200 | 0.4440 | 0.4440 | 3,228,800 |
12 Jun 2024 | 0.6510 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 492,200 |
11 Jun 2024 | 0.6410 | 0.6700 | 0.6310 | 0.6630 | 0.6630 | 217,800 |
10 Jun 2024 | 0.6270 | 0.6780 | 0.6270 | 0.6730 | 0.6730 | 252,000 |
07 Jun 2024 | 0.6490 | 0.6780 | 0.6060 | 0.6240 | 0.6240 | 270,900 |
06 Jun 2024 | 0.6890 | 0.6900 | 0.6310 | 0.6420 | 0.6420 | 227,800 |
05 Jun 2024 | 0.6640 | 0.7050 | 0.6640 | 0.6950 | 0.6950 | 285,900 |
04 Jun 2024 | 0.6700 | 0.7300 | 0.6400 | 0.6640 | 0.6640 | 415,700 |
03 Jun 2024 | 0.6900 | 0.7300 | 0.6200 | 0.6800 | 0.6800 | 618,800 |
31 May 2024 | 0.6100 | 0.6630 | 0.6030 | 0.6490 | 0.6490 | 300,700 |
30 May 2024 | 0.6200 | 0.6320 | 0.5710 | 0.5980 | 0.5980 | 482,900 |
29 May 2024 | 0.6760 | 0.6860 | 0.6120 | 0.6170 | 0.6170 | 304,000 |
28 May 2024 | 0.6900 | 0.6940 | 0.6400 | 0.6720 | 0.6720 | 499,000 |
24 May 2024 | 0.7390 | 0.7630 | 0.6710 | 0.6710 | 0.6710 | 346,600 |
23 May 2024 | 0.7530 | 0.7860 | 0.6850 | 0.7340 | 0.7340 | 439,900 |
22 May 2024 | 0.7600 | 0.8090 | 0.7500 | 0.7700 | 0.7700 | 255,000 |
21 May 2024 | 0.7500 | 0.7690 | 0.7500 | 0.7540 | 0.7540 | 206,200 |
20 May 2024 | 0.7800 | 0.8330 | 0.7500 | 0.7500 | 0.7500 | 324,000 |
17 May 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 253,100 |
16 May 2024 | 0.7370 | 0.8700 | 0.7260 | 0.8050 | 0.8050 | 494,000 |
15 May 2024 | 0.7240 | 0.7900 | 0.7010 | 0.7600 | 0.7600 | 502,900 |
14 May 2024 | 0.7450 | 0.7620 | 0.7010 | 0.7240 | 0.7240 | 297,900 |
13 May 2024 | 0.7470 | 0.7740 | 0.7200 | 0.7500 | 0.7500 | 370,600 |
10 May 2024 | 0.7580 | 0.7750 | 0.7120 | 0.7160 | 0.7160 | 194,600 |
09 May 2024 | 0.7260 | 0.7790 | 0.7250 | 0.7600 | 0.7600 | 126,800 |
08 May 2024 | 0.7900 | 0.8000 | 0.7100 | 0.7330 | 0.7330 | 259,700 |
07 May 2024 | 0.8090 | 0.8180 | 0.7540 | 0.7920 | 0.7920 | 183,300 |
06 May 2024 | 0.7850 | 0.8320 | 0.7700 | 0.7900 | 0.7900 | 355,300 |
03 May 2024 | 0.7970 | 0.7970 | 0.7570 | 0.7780 | 0.7780 | 159,100 |
02 May 2024 | 0.7550 | 0.7900 | 0.7410 | 0.7720 | 0.7720 | 192,900 |
01 May 2024 | 0.7560 | 0.7770 | 0.7230 | 0.7590 | 0.7590 | 190,400 |
30 Apr 2024 | 0.7460 | 0.7880 | 0.7210 | 0.7520 | 0.7520 | 192,100 |
29 Apr 2024 | 0.6810 | 0.7670 | 0.6810 | 0.7560 | 0.7560 | 506,400 |
26 Apr 2024 | 0.6900 | 0.7260 | 0.6800 | 0.6840 | 0.6840 | 169,200 |
25 Apr 2024 | 0.6610 | 0.7170 | 0.6400 | 0.7000 | 0.7000 | 319,000 |
24 Apr 2024 | 0.7170 | 0.7200 | 0.6610 | 0.6720 | 0.6720 | 217,400 |
23 Apr 2024 | 0.7190 | 0.7300 | 0.7000 | 0.7070 | 0.7070 | 181,900 |
22 Apr 2024 | 0.6600 | 0.7390 | 0.6500 | 0.7300 | 0.7300 | 346,200 |
19 Apr 2024 | 0.6850 | 0.6960 | 0.6500 | 0.6610 | 0.6610 | 350,800 |
18 Apr 2024 | 0.7300 | 0.7360 | 0.6800 | 0.6900 | 0.6900 | 363,100 |
17 Apr 2024 | 0.7090 | 0.7480 | 0.7000 | 0.7320 | 0.7320 | 184,600 |
16 Apr 2024 | 0.7100 | 0.7180 | 0.6310 | 0.7090 | 0.7090 | 603,100 |
15 Apr 2024 | 0.7650 | 0.7840 | 0.7000 | 0.7100 | 0.7100 | 440,100 |
12 Apr 2024 | 0.8100 | 0.8300 | 0.7570 | 0.7640 | 0.7640 | 306,300 |
11 Apr 2024 | 0.8020 | 0.8290 | 0.8020 | 0.8110 | 0.8110 | 214,500 |
10 Apr 2024 | 0.8250 | 0.8260 | 0.8040 | 0.8120 | 0.8120 | 357,400 |
09 Apr 2024 | 0.8540 | 0.8590 | 0.8200 | 0.8320 | 0.8320 | 272,500 |
08 Apr 2024 | 0.8620 | 0.8800 | 0.7360 | 0.8260 | 0.8260 | 579,100 |
05 Apr 2024 | 0.8260 | 0.8950 | 0.8120 | 0.8750 | 0.8750 | 453,400 |
04 Apr 2024 | 0.9170 | 0.9450 | 0.8100 | 0.8260 | 0.8260 | 471,600 |
03 Apr 2024 | 0.9400 | 0.9490 | 0.8780 | 0.9070 | 0.9070 | 318,600 |
02 Apr 2024 | 0.9050 | 0.9290 | 0.8900 | 0.9200 | 0.9200 | 270,400 |
01 Apr 2024 | 0.9110 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 328,900 |
28 Mar 2024 | 0.8530 | 0.9600 | 0.8500 | 0.9100 | 0.9100 | 637,300 |
27 Mar 2024 | 0.7700 | 0.8760 | 0.7500 | 0.8690 | 0.8690 | 569,200 |
26 Mar 2024 | 0.8380 | 0.8380 | 0.7230 | 0.7300 | 0.7300 | 711,800 |
25 Mar 2024 | 0.8570 | 0.9190 | 0.8100 | 0.8200 | 0.8200 | 470,700 |
22 Mar 2024 | 0.9000 | 0.9400 | 0.8760 | 0.8830 | 0.8830 | 204,800 |
21 Mar 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8920 | 0.8920 | 220,000 |
20 Mar 2024 | 0.8700 | 0.9500 | 0.8300 | 0.9030 | 0.9030 | 504,700 |
19 Mar 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 332,800 |
18 Mar 2024 | 0.8710 | 0.9300 | 0.8010 | 0.9070 | 0.9070 | 375,800 |
15 Mar 2024 | 0.7790 | 0.8870 | 0.7620 | 0.8780 | 0.8780 | 745,200 |
14 Mar 2024 | 0.8700 | 0.9060 | 0.7350 | 0.7870 | 0.7870 | 1,039,700 |
13 Mar 2024 | 0.8700 | 0.9200 | 0.8510 | 0.8700 | 0.8700 | 414,400 |
12 Mar 2024 | 0.9480 | 0.9480 | 0.8510 | 0.8800 | 0.8800 | 681,100 |
11 Mar 2024 | 0.9810 | 1.0100 | 0.9110 | 0.9500 | 0.9500 | 894,100 |
08 Mar 2024 | 1.0800 | 1.1000 | 0.9600 | 0.9810 | 0.9810 | 930,500 |
07 Mar 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 623,400 |
06 Mar 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 590,000 |
05 Mar 2024 | 0.8840 | 0.9410 | 0.8250 | 0.9100 | 0.9100 | 1,236,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |