Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.4550 | 0.4600 | 0.4230 | 0.4340 | 0.4340 | 2,400,200 |
25 Jul 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,011,900 |
24 Jul 2024 | 0.4700 | 0.4750 | 0.4530 | 0.4610 | 0.4610 | 1,019,900 |
23 Jul 2024 | 0.4830 | 0.4870 | 0.4750 | 0.4760 | 0.4760 | 762,900 |
22 Jul 2024 | 0.4730 | 0.4930 | 0.4650 | 0.4880 | 0.4880 | 1,359,800 |
19 Jul 2024 | 0.4550 | 0.4740 | 0.4510 | 0.4660 | 0.4660 | 628,700 |
18 Jul 2024 | 0.4700 | 0.4790 | 0.4520 | 0.4520 | 0.4520 | 744,700 |
17 Jul 2024 | 0.4770 | 0.4890 | 0.4630 | 0.4700 | 0.4700 | 972,700 |
16 Jul 2024 | 0.4610 | 0.4890 | 0.4500 | 0.4800 | 0.4800 | 1,978,800 |
15 Jul 2024 | 0.4800 | 0.4830 | 0.4510 | 0.4650 | 0.4650 | 1,742,200 |
12 Jul 2024 | 0.4900 | 0.4900 | 0.4660 | 0.4750 | 0.4750 | 1,704,900 |
11 Jul 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4660 | 0.4660 | 4,944,900 |
10 Jul 2024 | 0.4060 | 0.4580 | 0.4030 | 0.4470 | 0.4470 | 4,926,700 |
09 Jul 2024 | 0.3950 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 1,466,700 |
08 Jul 2024 | 0.3960 | 0.4000 | 0.3830 | 0.3960 | 0.3960 | 1,225,000 |
05 Jul 2024 | 0.3890 | 0.4000 | 0.3800 | 0.3920 | 0.3920 | 1,873,600 |
03 Jul 2024 | 0.3950 | 0.4000 | 0.3880 | 0.3910 | 0.3910 | 832,700 |
02 Jul 2024 | 0.3910 | 0.4000 | 0.3900 | 0.3930 | 0.3930 | 1,265,700 |
01 Jul 2024 | 0.3970 | 0.3990 | 0.3860 | 0.3960 | 0.3960 | 1,193,800 |
28 Jun 2024 | 0.4020 | 0.4100 | 0.3880 | 0.3990 | 0.3990 | 1,193,900 |
27 Jun 2024 | 0.3870 | 0.4080 | 0.3870 | 0.4080 | 0.4080 | 1,461,800 |
26 Jun 2024 | 0.3800 | 0.3880 | 0.3700 | 0.3840 | 0.3840 | 1,293,800 |
25 Jun 2024 | 0.3680 | 0.3800 | 0.3670 | 0.3800 | 0.3800 | 1,734,600 |
24 Jun 2024 | 0.3830 | 0.3880 | 0.3660 | 0.3680 | 0.3680 | 2,927,400 |
21 Jun 2024 | 0.3810 | 0.3910 | 0.3750 | 0.3800 | 0.3800 | 5,420,800 |
20 Jun 2024 | 0.3850 | 0.3920 | 0.3700 | 0.3900 | 0.3900 | 2,129,800 |
18 Jun 2024 | 0.3800 | 0.3950 | 0.3650 | 0.3880 | 0.3880 | 3,590,900 |
17 Jun 2024 | 0.3850 | 0.3980 | 0.3710 | 0.3800 | 0.3800 | 3,087,600 |
14 Jun 2024 | 0.3890 | 0.3960 | 0.3830 | 0.3910 | 0.3910 | 1,716,000 |
13 Jun 2024 | 0.3990 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 2,352,200 |
12 Jun 2024 | 0.4160 | 0.4200 | 0.3990 | 0.4000 | 0.4000 | 2,817,700 |
11 Jun 2024 | 0.4040 | 0.4180 | 0.4020 | 0.4100 | 0.4100 | 1,223,600 |
10 Jun 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 1,438,500 |
07 Jun 2024 | 0.4150 | 0.4240 | 0.4100 | 0.4100 | 0.4100 | 1,485,500 |
06 Jun 2024 | 0.4250 | 0.4320 | 0.4180 | 0.4210 | 0.4210 | 1,311,200 |
05 Jun 2024 | 0.4330 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 1,246,500 |
04 Jun 2024 | 0.4140 | 0.4240 | 0.4140 | 0.4200 | 0.4200 | 1,077,200 |
03 Jun 2024 | 0.4310 | 0.4330 | 0.4100 | 0.4100 | 0.4100 | 1,730,800 |
31 May 2024 | 0.4320 | 0.4390 | 0.4260 | 0.4300 | 0.4300 | 929,200 |
30 May 2024 | 0.4350 | 0.4400 | 0.4170 | 0.4320 | 0.4320 | 1,481,200 |
29 May 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,381,400 |
28 May 2024 | 0.4430 | 0.4450 | 0.4280 | 0.4350 | 0.4350 | 1,737,800 |
24 May 2024 | 0.4510 | 0.4590 | 0.4430 | 0.4440 | 0.4440 | 1,085,400 |
23 May 2024 | 0.4700 | 0.4740 | 0.4450 | 0.4490 | 0.4490 | 2,512,700 |
22 May 2024 | 0.4700 | 0.4800 | 0.4680 | 0.4760 | 0.4760 | 1,069,500 |
21 May 2024 | 0.4740 | 0.4800 | 0.4610 | 0.4700 | 0.4700 | 903,700 |
20 May 2024 | 0.4850 | 0.4900 | 0.4630 | 0.4690 | 0.4690 | 1,689,800 |
17 May 2024 | 0.4950 | 0.5040 | 0.4810 | 0.4850 | 0.4850 | 1,404,200 |
16 May 2024 | 0.4780 | 0.4950 | 0.4780 | 0.4920 | 0.4920 | 1,490,400 |
15 May 2024 | 0.4920 | 0.5000 | 0.4800 | 0.4960 | 0.4960 | 1,764,700 |
14 May 2024 | 0.4500 | 0.5150 | 0.4500 | 0.4900 | 0.4900 | 4,129,200 |
13 May 2024 | 0.4710 | 0.4800 | 0.4420 | 0.4440 | 0.4440 | 3,780,800 |
10 May 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4660 | 0.4660 | 1,744,500 |
09 May 2024 | 0.4760 | 0.4900 | 0.4760 | 0.4810 | 0.4810 | 850,400 |
08 May 2024 | 0.4990 | 0.5020 | 0.4720 | 0.4760 | 0.4760 | 1,860,400 |
07 May 2024 | 0.5010 | 0.5170 | 0.5010 | 0.5010 | 0.5010 | 1,489,700 |
06 May 2024 | 0.5090 | 0.5190 | 0.5000 | 0.5040 | 0.5040 | 1,488,900 |
03 May 2024 | 0.5180 | 0.5260 | 0.5010 | 0.5050 | 0.5050 | 1,502,700 |
02 May 2024 | 0.4770 | 0.5260 | 0.4600 | 0.5180 | 0.5180 | 3,663,200 |
01 May 2024 | 0.4800 | 0.4870 | 0.4560 | 0.4630 | 0.4630 | 1,276,700 |
30 Apr 2024 | 0.4680 | 0.4950 | 0.4420 | 0.4870 | 0.4870 | 4,503,300 |
29 Apr 2024 | 0.4170 | 0.4700 | 0.4170 | 0.4360 | 0.4360 | 1,485,700 |
26 Apr 2024 | 0.4250 | 0.4280 | 0.4140 | 0.4160 | 0.4160 | 928,000 |
25 Apr 2024 | 0.4200 | 0.4300 | 0.4020 | 0.4180 | 0.4180 | 1,265,700 |
24 Apr 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4330 | 0.4330 | 1,429,500 |
23 Apr 2024 | 0.4010 | 0.4350 | 0.4010 | 0.4300 | 0.4300 | 1,657,200 |
22 Apr 2024 | 0.4010 | 0.4080 | 0.3840 | 0.3990 | 0.3990 | 2,159,500 |
19 Apr 2024 | 0.4100 | 0.4200 | 0.3960 | 0.3990 | 0.3990 | 1,966,500 |
18 Apr 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4160 | 0.4160 | 2,226,700 |
17 Apr 2024 | 0.4320 | 0.4400 | 0.4000 | 0.4020 | 0.4020 | 5,012,200 |
16 Apr 2024 | 0.4370 | 0.4460 | 0.4320 | 0.4320 | 0.4320 | 3,012,200 |
15 Apr 2024 | 0.4810 | 0.4870 | 0.4320 | 0.4370 | 0.4370 | 6,017,500 |
12 Apr 2024 | 0.4970 | 0.5040 | 0.4800 | 0.4810 | 0.4810 | 2,186,100 |
11 Apr 2024 | 0.5020 | 0.5130 | 0.4850 | 0.5010 | 0.5010 | 1,339,400 |
10 Apr 2024 | 0.5100 | 0.5280 | 0.4930 | 0.5030 | 0.5030 | 2,933,400 |
09 Apr 2024 | 0.5040 | 0.5300 | 0.5020 | 0.5200 | 0.5200 | 1,798,600 |
08 Apr 2024 | 0.4910 | 0.5200 | 0.4910 | 0.5000 | 0.5000 | 1,870,000 |
05 Apr 2024 | 0.4970 | 0.5140 | 0.4880 | 0.4880 | 0.4880 | 2,587,600 |
04 Apr 2024 | 0.5050 | 0.5180 | 0.4820 | 0.4940 | 0.4940 | 3,869,400 |
03 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5020 | 0.5020 | 1,982,500 |
02 Apr 2024 | 0.5210 | 0.5270 | 0.5020 | 0.5100 | 0.5100 | 3,900,700 |
01 Apr 2024 | 0.5350 | 0.5400 | 0.5200 | 0.5240 | 0.5240 | 2,262,200 |
28 Mar 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5310 | 0.5310 | 4,351,100 |
27 Mar 2024 | 0.5610 | 0.5700 | 0.5520 | 0.5640 | 0.5640 | 1,166,400 |
26 Mar 2024 | 0.5690 | 0.5700 | 0.5510 | 0.5540 | 0.5540 | 1,382,500 |
25 Mar 2024 | 0.5610 | 0.5800 | 0.5610 | 0.5670 | 0.5670 | 1,172,600 |
22 Mar 2024 | 0.5660 | 0.5780 | 0.5550 | 0.5780 | 0.5780 | 1,869,200 |
21 Mar 2024 | 0.5710 | 0.5790 | 0.5630 | 0.5630 | 0.5630 | 1,581,900 |
20 Mar 2024 | 0.5670 | 0.5830 | 0.5600 | 0.5710 | 0.5710 | 1,165,800 |
19 Mar 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5770 | 0.5770 | 1,492,800 |
18 Mar 2024 | 0.5770 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 1,218,500 |
15 Mar 2024 | 0.5600 | 0.5800 | 0.5560 | 0.5800 | 0.5800 | 2,182,000 |
14 Mar 2024 | 0.5700 | 0.5860 | 0.5600 | 0.5600 | 0.5600 | 1,266,000 |
13 Mar 2024 | 0.6140 | 0.6190 | 0.5650 | 0.5650 | 0.5650 | 2,768,000 |
12 Mar 2024 | 0.6050 | 0.6290 | 0.5930 | 0.6130 | 0.6130 | 1,871,500 |
11 Mar 2024 | 0.6200 | 0.6300 | 0.6070 | 0.6070 | 0.6070 | 1,159,100 |
08 Mar 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6250 | 0.6250 | 2,245,400 |
07 Mar 2024 | 0.5630 | 0.6150 | 0.5610 | 0.5910 | 0.5910 | 2,368,200 |
06 Mar 2024 | 0.5760 | 0.5800 | 0.5560 | 0.5560 | 0.5560 | 2,005,100 |
05 Mar 2024 | 0.5870 | 0.5950 | 0.5650 | 0.5690 | 0.5690 | 2,283,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |