Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 0.5000 | 0.5070 | 0.4610 | 0.4660 | 0.4660 | 69,600 |
06 Jun 2024 | 0.4820 | 0.5100 | 0.4800 | 0.4840 | 0.4840 | 59,900 |
05 Jun 2024 | 0.5040 | 0.5040 | 0.4770 | 0.4780 | 0.4780 | 52,400 |
04 Jun 2024 | 0.4800 | 0.5050 | 0.4800 | 0.4930 | 0.4930 | 29,500 |
03 Jun 2024 | 0.4830 | 0.5140 | 0.4830 | 0.4830 | 0.4830 | 12,600 |
31 May 2024 | 0.4960 | 0.4970 | 0.4800 | 0.4820 | 0.4820 | 37,000 |
30 May 2024 | 0.4720 | 0.5100 | 0.4720 | 0.4860 | 0.4860 | 23,400 |
29 May 2024 | 0.5090 | 0.5160 | 0.4700 | 0.4970 | 0.4970 | 128,800 |
28 May 2024 | 0.5010 | 0.5110 | 0.4900 | 0.4900 | 0.4900 | 47,700 |
24 May 2024 | 0.5310 | 0.5500 | 0.4900 | 0.5130 | 0.5130 | 134,100 |
23 May 2024 | 0.5590 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 47,100 |
22 May 2024 | 0.5700 | 0.5700 | 0.5210 | 0.5230 | 0.5230 | 96,300 |
21 May 2024 | 0.5480 | 0.5650 | 0.5310 | 0.5500 | 0.5500 | 59,400 |
20 May 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 52,200 |
17 May 2024 | 0.5670 | 0.5880 | 0.5400 | 0.5500 | 0.5500 | 151,600 |
16 May 2024 | 0.5850 | 0.5850 | 0.5400 | 0.5690 | 0.5690 | 109,100 |
15 May 2024 | 0.5460 | 0.5790 | 0.5400 | 0.5560 | 0.5560 | 56,300 |
14 May 2024 | 0.5590 | 0.5590 | 0.5210 | 0.5500 | 0.5500 | 59,700 |
13 May 2024 | 0.5490 | 0.6000 | 0.5200 | 0.5300 | 0.5300 | 95,200 |
10 May 2024 | 0.5550 | 0.5580 | 0.5310 | 0.5310 | 0.5310 | 49,600 |
09 May 2024 | 0.5380 | 0.5790 | 0.5310 | 0.5480 | 0.5480 | 85,500 |
08 May 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5360 | 0.5360 | 186,600 |
07 May 2024 | 0.6700 | 0.7000 | 0.5510 | 0.5600 | 0.5600 | 790,400 |
06 May 2024 | 0.5900 | 0.6000 | 0.5570 | 0.5880 | 0.5880 | 63,300 |
03 May 2024 | 0.5510 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 14,200 |
02 May 2024 | 0.5600 | 0.5990 | 0.5500 | 0.5670 | 0.5670 | 116,300 |
01 May 2024 | 0.6010 | 0.6120 | 0.5600 | 0.5700 | 0.5700 | 39,000 |
30 Apr 2024 | 0.5900 | 0.6600 | 0.5900 | 0.6160 | 0.6160 | 138,700 |
29 Apr 2024 | 0.6200 | 0.6400 | 0.5830 | 0.5890 | 0.5890 | 31,600 |
26 Apr 2024 | 0.6000 | 0.6200 | 0.5520 | 0.6020 | 0.6020 | 6,800 |
25 Apr 2024 | 0.5750 | 0.6000 | 0.5530 | 0.5740 | 0.5740 | 36,400 |
24 Apr 2024 | 0.6100 | 0.6930 | 0.5700 | 0.5930 | 0.5930 | 317,300 |
23 Apr 2024 | 0.6370 | 0.6730 | 0.6100 | 0.6200 | 0.6200 | 30,000 |
22 Apr 2024 | 0.6800 | 0.6850 | 0.6430 | 0.6430 | 0.6430 | 29,400 |
19 Apr 2024 | 0.6610 | 0.7000 | 0.6550 | 0.6600 | 0.6600 | 21,300 |
18 Apr 2024 | 0.6510 | 0.7000 | 0.6500 | 0.6820 | 0.6820 | 72,800 |
17 Apr 2024 | 0.6200 | 0.7320 | 0.6200 | 0.6330 | 0.6330 | 26,300 |
16 Apr 2024 | 0.6420 | 0.6900 | 0.6000 | 0.6500 | 0.6500 | 48,000 |
15 Apr 2024 | 0.7010 | 0.7010 | 0.6500 | 0.6690 | 0.6690 | 110,300 |
12 Apr 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7000 | 0.7000 | 142,300 |
11 Apr 2024 | 0.7340 | 0.7770 | 0.6860 | 0.7200 | 0.7200 | 133,500 |
10 Apr 2024 | 0.7350 | 0.7600 | 0.7350 | 0.7490 | 0.7490 | 32,700 |
09 Apr 2024 | 0.7410 | 0.7850 | 0.7380 | 0.7580 | 0.7580 | 105,700 |
08 Apr 2024 | 0.7800 | 0.7900 | 0.7420 | 0.7570 | 0.7570 | 88,900 |
05 Apr 2024 | 0.7550 | 0.7790 | 0.7500 | 0.7550 | 0.7550 | 79,700 |
04 Apr 2024 | 0.8200 | 0.8600 | 0.7500 | 0.7780 | 0.7780 | 181,100 |
03 Apr 2024 | 0.7670 | 0.8050 | 0.7600 | 0.7970 | 0.7970 | 79,200 |
02 Apr 2024 | 0.8180 | 0.8180 | 0.7540 | 0.7890 | 0.7890 | 78,800 |
01 Apr 2024 | 0.8300 | 0.8600 | 0.8030 | 0.8140 | 0.8140 | 19,400 |
28 Mar 2024 | 0.8170 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 22,400 |
27 Mar 2024 | 0.8160 | 0.8350 | 0.7750 | 0.8240 | 0.8240 | 47,200 |
26 Mar 2024 | 0.8820 | 0.9020 | 0.8000 | 0.8010 | 0.8010 | 61,700 |
25 Mar 2024 | 0.9000 | 0.9390 | 0.8700 | 0.8710 | 0.8710 | 93,300 |
22 Mar 2024 | 0.9300 | 0.9770 | 0.8630 | 0.8900 | 0.8900 | 116,100 |
21 Mar 2024 | 0.9900 | 1.0100 | 0.9300 | 0.9470 | 0.9470 | 419,200 |
20 Mar 2024 | 0.9600 | 0.9930 | 0.9300 | 0.9500 | 0.9500 | 35,200 |
19 Mar 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 59,600 |
18 Mar 2024 | 1.0400 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 109,200 |
15 Mar 2024 | 1.0300 | 1.1100 | 0.8700 | 1.1100 | 1.1100 | 436,400 |
14 Mar 2024 | 0.9600 | 1.2100 | 0.9000 | 0.9840 | 0.9840 | 1,071,300 |
13 Mar 2024 | 1.0200 | 1.0350 | 0.9060 | 0.9600 | 0.9600 | 371,900 |
12 Mar 2024 | 1.0800 | 1.1600 | 1.0150 | 1.0800 | 1.0800 | 374,600 |
11 Mar 2024 | 1.1500 | 1.2400 | 1.0100 | 1.0800 | 1.0800 | 1,018,500 |
08 Mar 2024 | 1.1600 | 1.3000 | 1.0600 | 1.0700 | 1.0700 | 1,270,100 |
07 Mar 2024 | 0.9130 | 1.6100 | 0.9130 | 1.2700 | 1.2700 | 32,935,800 |
06 Mar 2024 | 0.7780 | 0.7780 | 0.7410 | 0.7700 | 0.7700 | 28,300 |
05 Mar 2024 | 0.7780 | 0.7800 | 0.7410 | 0.7410 | 0.7410 | 34,700 |
04 Mar 2024 | 0.8000 | 0.8100 | 0.7300 | 0.7650 | 0.7650 | 70,900 |
01 Mar 2024 | 0.7810 | 0.8100 | 0.7500 | 0.8080 | 0.8080 | 37,500 |
29 Feb 2024 | 0.7900 | 0.8200 | 0.7750 | 0.7980 | 0.7980 | 19,400 |
28 Feb 2024 | 0.8100 | 0.8100 | 0.7450 | 0.7800 | 0.7800 | 45,200 |
27 Feb 2024 | 0.7400 | 0.8100 | 0.7310 | 0.7770 | 0.7770 | 25,500 |
26 Feb 2024 | 0.7670 | 0.7750 | 0.7400 | 0.7580 | 0.7580 | 15,100 |
23 Feb 2024 | 0.7700 | 0.7770 | 0.7270 | 0.7770 | 0.7770 | 22,400 |
22 Feb 2024 | 0.8000 | 0.8000 | 0.7250 | 0.7250 | 0.7250 | 64,400 |
21 Feb 2024 | 0.7990 | 0.8150 | 0.7520 | 0.8030 | 0.8030 | 15,100 |
20 Feb 2024 | 0.8900 | 0.8900 | 0.7820 | 0.8260 | 0.8260 | 42,500 |
16 Feb 2024 | 0.8700 | 0.8700 | 0.7950 | 0.8130 | 0.8130 | 40,800 |
15 Feb 2024 | 0.8400 | 0.8400 | 0.7650 | 0.8120 | 0.8120 | 47,700 |
14 Feb 2024 | 0.7700 | 0.8490 | 0.7670 | 0.8160 | 0.8160 | 31,800 |
13 Feb 2024 | 0.8100 | 0.8500 | 0.7270 | 0.7500 | 0.7500 | 56,000 |
12 Feb 2024 | 0.7500 | 0.8190 | 0.7300 | 0.7890 | 0.7890 | 41,700 |
09 Feb 2024 | 0.7750 | 0.8000 | 0.7230 | 0.7680 | 0.7680 | 21,000 |
08 Feb 2024 | 0.7400 | 0.7990 | 0.6900 | 0.7990 | 0.7990 | 66,700 |
07 Feb 2024 | 0.7400 | 0.7650 | 0.7050 | 0.7320 | 0.7320 | 66,300 |
06 Feb 2024 | 0.7100 | 0.7690 | 0.6940 | 0.7400 | 0.7400 | 65,700 |
05 Feb 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7130 | 0.7130 | 40,100 |
02 Feb 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7260 | 0.7260 | 24,000 |
01 Feb 2024 | 0.7530 | 0.7680 | 0.7200 | 0.7490 | 0.7490 | 24,300 |
31 Jan 2024 | 0.8050 | 0.8180 | 0.7000 | 0.7750 | 0.7750 | 71,500 |
30 Jan 2024 | 0.8000 | 0.8510 | 0.8000 | 0.8100 | 0.8100 | 35,700 |
29 Jan 2024 | 0.7900 | 0.8610 | 0.7900 | 0.8300 | 0.8300 | 101,100 |
26 Jan 2024 | 0.8400 | 0.9000 | 0.7810 | 0.7910 | 0.7910 | 59,100 |
25 Jan 2024 | 0.8310 | 0.8650 | 0.8300 | 0.8430 | 0.8430 | 25,400 |
24 Jan 2024 | 0.8820 | 0.9300 | 0.7800 | 0.8400 | 0.8400 | 94,400 |
23 Jan 2024 | 0.8300 | 0.9300 | 0.8120 | 0.8990 | 0.8990 | 132,700 |
22 Jan 2024 | 0.8180 | 0.9800 | 0.7200 | 0.8660 | 0.8660 | 983,700 |
19 Jan 2024 | 0.8160 | 0.8460 | 0.7600 | 0.7600 | 0.7600 | 46,300 |
18 Jan 2024 | 0.9120 | 0.9280 | 0.7600 | 0.8400 | 0.8400 | 141,300 |
17 Jan 2024 | 1.0900 | 1.0900 | 0.9120 | 0.9120 | 0.9120 | 310,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |