Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.4640 | 0.4650 | 0.4350 | 0.4400 | 0.4400 | 1,467,500 |
25 Jul 2024 | 0.4430 | 0.4630 | 0.4350 | 0.4480 | 0.4480 | 971,300 |
24 Jul 2024 | 0.4690 | 0.4780 | 0.4400 | 0.4500 | 0.4500 | 1,008,600 |
23 Jul 2024 | 0.4600 | 0.4700 | 0.4490 | 0.4620 | 0.4620 | 783,500 |
22 Jul 2024 | 0.4500 | 0.4640 | 0.4350 | 0.4560 | 0.4560 | 1,554,500 |
19 Jul 2024 | 0.4760 | 0.4880 | 0.4330 | 0.4420 | 0.4420 | 2,295,600 |
18 Jul 2024 | 0.5140 | 0.5300 | 0.4730 | 0.4740 | 0.4740 | 1,882,800 |
17 Jul 2024 | 0.5250 | 0.5360 | 0.5010 | 0.5110 | 0.5110 | 2,769,000 |
16 Jul 2024 | 0.5000 | 0.5110 | 0.4870 | 0.5070 | 0.5070 | 2,956,000 |
15 Jul 2024 | 0.5370 | 0.5400 | 0.4720 | 0.4860 | 0.4860 | 4,695,500 |
12 Jul 2024 | 0.4720 | 0.4890 | 0.4650 | 0.4830 | 0.4830 | 2,378,400 |
11 Jul 2024 | 0.4580 | 0.4700 | 0.4520 | 0.4700 | 0.4700 | 3,116,300 |
10 Jul 2024 | 0.4200 | 0.4640 | 0.4200 | 0.4600 | 0.4600 | 1,861,400 |
09 Jul 2024 | 0.4180 | 0.4480 | 0.4040 | 0.4480 | 0.4480 | 1,870,600 |
08 Jul 2024 | 0.4220 | 0.4440 | 0.4130 | 0.4260 | 0.4260 | 2,981,100 |
05 Jul 2024 | 0.4140 | 0.4280 | 0.4030 | 0.4280 | 0.4280 | 2,155,000 |
03 Jul 2024 | 0.4000 | 0.4250 | 0.3820 | 0.4250 | 0.4250 | 2,764,000 |
02 Jul 2024 | 0.3750 | 0.3920 | 0.3650 | 0.3920 | 0.3920 | 3,962,700 |
01 Jul 2024 | 0.4000 | 0.4080 | 0.3750 | 0.3760 | 0.3760 | 7,033,600 |
28 Jun 2024 | 0.4260 | 0.4390 | 0.3900 | 0.3910 | 0.3910 | 38,544,100 |
27 Jun 2024 | 0.4150 | 0.4340 | 0.4000 | 0.4230 | 0.4230 | 5,196,500 |
26 Jun 2024 | 0.4420 | 0.4600 | 0.4010 | 0.4020 | 0.4020 | 3,110,700 |
25 Jun 2024 | 0.4200 | 0.4420 | 0.4200 | 0.4420 | 0.4420 | 3,077,600 |
24 Jun 2024 | 0.4240 | 0.4500 | 0.4210 | 0.4400 | 0.4400 | 3,145,100 |
21 Jun 2024 | 0.4150 | 0.4270 | 0.4150 | 0.4240 | 0.4240 | 3,142,000 |
20 Jun 2024 | 0.4080 | 0.4250 | 0.4050 | 0.4180 | 0.4180 | 2,051,200 |
18 Jun 2024 | 0.3950 | 0.4250 | 0.3950 | 0.4090 | 0.4090 | 2,521,300 |
17 Jun 2024 | 0.4000 | 0.4090 | 0.3900 | 0.4000 | 0.4000 | 3,067,200 |
14 Jun 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3960 | 0.3960 | 3,111,200 |
13 Jun 2024 | 0.4060 | 0.4250 | 0.4020 | 0.4120 | 0.4120 | 4,203,500 |
12 Jun 2024 | 0.4030 | 0.4260 | 0.4000 | 0.4120 | 0.4120 | 3,449,800 |
11 Jun 2024 | 0.4000 | 0.4190 | 0.3910 | 0.4140 | 0.4140 | 2,558,400 |
10 Jun 2024 | 0.3910 | 0.4140 | 0.3770 | 0.4030 | 0.4030 | 5,067,800 |
07 Jun 2024 | 0.3890 | 0.4190 | 0.3850 | 0.4040 | 0.4040 | 4,350,100 |
06 Jun 2024 | 0.4300 | 0.4440 | 0.3990 | 0.4190 | 0.4190 | 16,104,800 |
05 Jun 2024 | 0.4600 | 0.4630 | 0.4240 | 0.4420 | 0.4420 | 8,812,700 |
04 Jun 2024 | 0.5050 | 0.5300 | 0.4500 | 0.4500 | 0.4500 | 10,567,800 |
03 Jun 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5310 | 0.5310 | 2,346,900 |
31 May 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 8,068,500 |
30 May 2024 | 0.6060 | 0.6090 | 0.5540 | 0.5580 | 0.5580 | 2,756,100 |
29 May 2024 | 0.5200 | 0.6160 | 0.5160 | 0.6090 | 0.6090 | 4,243,400 |
28 May 2024 | 0.5300 | 0.5470 | 0.5200 | 0.5440 | 0.5440 | 3,029,200 |
24 May 2024 | 0.5280 | 0.5950 | 0.5120 | 0.5130 | 0.5130 | 6,940,000 |
23 May 2024 | 0.5300 | 0.5300 | 0.4880 | 0.5090 | 0.5090 | 5,992,000 |
22 May 2024 | 0.5310 | 0.5390 | 0.4940 | 0.5230 | 0.5230 | 3,854,600 |
21 May 2024 | 0.5470 | 0.5690 | 0.5200 | 0.5300 | 0.5300 | 3,232,200 |
20 May 2024 | 0.5900 | 0.6050 | 0.5400 | 0.5470 | 0.5470 | 2,486,700 |
17 May 2024 | 0.5810 | 0.6100 | 0.5740 | 0.5870 | 0.5870 | 2,182,600 |
16 May 2024 | 0.5900 | 0.6200 | 0.5810 | 0.5970 | 0.5970 | 2,716,800 |
15 May 2024 | 0.6110 | 0.6380 | 0.5750 | 0.5850 | 0.5850 | 3,299,600 |
14 May 2024 | 0.5400 | 0.6200 | 0.5310 | 0.6110 | 0.6110 | 6,642,200 |
13 May 2024 | 0.5000 | 0.5450 | 0.5000 | 0.5290 | 0.5290 | 4,359,700 |
10 May 2024 | 0.4910 | 0.5140 | 0.4810 | 0.4980 | 0.4980 | 3,040,600 |
09 May 2024 | 0.4850 | 0.5210 | 0.4740 | 0.5100 | 0.5100 | 2,538,700 |
08 May 2024 | 0.4870 | 0.5150 | 0.4750 | 0.4830 | 0.4830 | 2,106,700 |
07 May 2024 | 0.4800 | 0.5070 | 0.4760 | 0.4980 | 0.4980 | 3,318,600 |
06 May 2024 | 0.5100 | 0.5290 | 0.4810 | 0.4870 | 0.4870 | 4,800,500 |
03 May 2024 | 0.5020 | 0.5150 | 0.4900 | 0.5020 | 0.5020 | 2,216,400 |
02 May 2024 | 0.5170 | 0.5200 | 0.4860 | 0.5050 | 0.5050 | 2,838,000 |
01 May 2024 | 0.5080 | 0.5290 | 0.4930 | 0.5000 | 0.5000 | 3,078,500 |
30 Apr 2024 | 0.5100 | 0.5150 | 0.4900 | 0.5020 | 0.5020 | 2,853,400 |
29 Apr 2024 | 0.4780 | 0.5290 | 0.4700 | 0.5160 | 0.5160 | 4,848,100 |
26 Apr 2024 | 0.4550 | 0.4790 | 0.4500 | 0.4640 | 0.4640 | 2,624,000 |
25 Apr 2024 | 0.4560 | 0.4820 | 0.4500 | 0.4590 | 0.4590 | 2,456,100 |
24 Apr 2024 | 0.4820 | 0.4940 | 0.4660 | 0.4670 | 0.4670 | 2,969,200 |
23 Apr 2024 | 0.4520 | 0.5040 | 0.4440 | 0.4940 | 0.4940 | 5,003,000 |
22 Apr 2024 | 0.5000 | 0.5090 | 0.4530 | 0.4600 | 0.4600 | 5,746,100 |
19 Apr 2024 | 0.5420 | 0.6170 | 0.4620 | 0.4830 | 0.4830 | 17,180,900 |
18 Apr 2024 | 0.4710 | 0.6190 | 0.4300 | 0.5050 | 0.5050 | 59,608,700 |
17 Apr 2024 | 0.3900 | 0.4040 | 0.3500 | 0.3560 | 0.3560 | 6,519,900 |
16 Apr 2024 | 0.4230 | 0.4230 | 0.3840 | 0.3900 | 0.3900 | 3,788,500 |
15 Apr 2024 | 0.4500 | 0.4500 | 0.3910 | 0.4020 | 0.4020 | 5,338,900 |
12 Apr 2024 | 0.4640 | 0.4660 | 0.4310 | 0.4430 | 0.4430 | 3,178,400 |
11 Apr 2024 | 0.4700 | 0.4780 | 0.4530 | 0.4620 | 0.4620 | 2,404,500 |
10 Apr 2024 | 0.4800 | 0.4810 | 0.4540 | 0.4700 | 0.4700 | 2,997,100 |
09 Apr 2024 | 0.4790 | 0.5090 | 0.4720 | 0.4860 | 0.4860 | 2,788,800 |
08 Apr 2024 | 0.4890 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 2,994,400 |
05 Apr 2024 | 0.4750 | 0.4900 | 0.4500 | 0.4790 | 0.4790 | 4,034,600 |
04 Apr 2024 | 0.5240 | 0.5250 | 0.4710 | 0.4710 | 0.4710 | 3,993,600 |
03 Apr 2024 | 0.5230 | 0.5540 | 0.5020 | 0.5160 | 0.5160 | 3,882,500 |
02 Apr 2024 | 0.5270 | 0.5430 | 0.5010 | 0.5290 | 0.5290 | 4,052,400 |
01 Apr 2024 | 0.5280 | 0.5380 | 0.5080 | 0.5270 | 0.5270 | 3,654,200 |
28 Mar 2024 | 0.5220 | 0.5490 | 0.5200 | 0.5320 | 0.5320 | 4,930,600 |
27 Mar 2024 | 0.4910 | 0.5250 | 0.4620 | 0.5100 | 0.5100 | 4,852,300 |
26 Mar 2024 | 0.4700 | 0.5030 | 0.4420 | 0.4880 | 0.4880 | 6,409,600 |
25 Mar 2024 | 0.4090 | 0.4650 | 0.4040 | 0.4510 | 0.4510 | 7,467,600 |
22 Mar 2024 | 0.4480 | 0.4500 | 0.4010 | 0.4020 | 0.4020 | 6,040,900 |
21 Mar 2024 | 0.4680 | 0.4760 | 0.4310 | 0.4370 | 0.4370 | 6,010,900 |
20 Mar 2024 | 0.4750 | 0.4900 | 0.4410 | 0.4720 | 0.4720 | 6,348,300 |
19 Mar 2024 | 0.4800 | 0.5000 | 0.4520 | 0.4710 | 0.4710 | 6,725,800 |
18 Mar 2024 | 0.4500 | 0.4890 | 0.4260 | 0.4710 | 0.4710 | 9,410,400 |
15 Mar 2024 | 0.4510 | 0.4700 | 0.4440 | 0.4440 | 0.4440 | 7,442,200 |
14 Mar 2024 | 0.4950 | 0.5050 | 0.4480 | 0.4480 | 0.4480 | 7,882,300 |
13 Mar 2024 | 0.5010 | 0.5260 | 0.4960 | 0.4960 | 0.4960 | 6,179,000 |
12 Mar 2024 | 0.5370 | 0.5420 | 0.4900 | 0.5010 | 0.5010 | 6,139,000 |
11 Mar 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5380 | 0.5380 | 3,814,300 |
08 Mar 2024 | 0.5400 | 0.5980 | 0.5300 | 0.5350 | 0.5350 | 5,479,700 |
07 Mar 2024 | 0.5170 | 0.5590 | 0.5030 | 0.5450 | 0.5450 | 5,277,000 |
06 Mar 2024 | 0.5000 | 0.5290 | 0.4850 | 0.5190 | 0.5190 | 5,919,100 |
05 Mar 2024 | 0.5220 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 7,529,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |