Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4790 | 0.4790 | 94,100 |
24 Jun 2024 | 0.4660 | 0.4940 | 0.4610 | 0.4870 | 0.4870 | 28,700 |
21 Jun 2024 | 0.4900 | 0.4940 | 0.4690 | 0.4800 | 0.4800 | 49,700 |
20 Jun 2024 | 0.4700 | 0.4790 | 0.4560 | 0.4790 | 0.4790 | 35,000 |
18 Jun 2024 | 0.4570 | 0.4880 | 0.4520 | 0.4640 | 0.4640 | 84,000 |
17 Jun 2024 | 0.4690 | 0.4750 | 0.4200 | 0.4710 | 0.4710 | 262,800 |
14 Jun 2024 | 0.4430 | 0.4780 | 0.4420 | 0.4600 | 0.4600 | 64,800 |
13 Jun 2024 | 0.4700 | 0.4880 | 0.4500 | 0.4540 | 0.4540 | 102,500 |
12 Jun 2024 | 0.4800 | 0.4880 | 0.4510 | 0.4790 | 0.4790 | 99,500 |
11 Jun 2024 | 0.4900 | 0.4900 | 0.4610 | 0.4880 | 0.4880 | 79,900 |
10 Jun 2024 | 0.4600 | 0.4950 | 0.4500 | 0.4870 | 0.4870 | 89,500 |
07 Jun 2024 | 0.4840 | 0.4840 | 0.4400 | 0.4550 | 0.4550 | 237,000 |
06 Jun 2024 | 0.5000 | 0.5000 | 0.4520 | 0.4890 | 0.4890 | 428,600 |
05 Jun 2024 | 0.5200 | 0.5450 | 0.4950 | 0.4990 | 0.4990 | 225,800 |
04 Jun 2024 | 0.5530 | 0.5700 | 0.5000 | 0.5360 | 0.5360 | 291,700 |
03 Jun 2024 | 0.5430 | 0.5700 | 0.5300 | 0.5590 | 0.5590 | 97,900 |
31 May 2024 | 0.5610 | 0.5980 | 0.5400 | 0.5700 | 0.5700 | 69,000 |
30 May 2024 | 0.5810 | 0.6200 | 0.5510 | 0.5560 | 0.5560 | 480,800 |
29 May 2024 | 0.5980 | 0.6250 | 0.5800 | 0.5970 | 0.5970 | 62,400 |
28 May 2024 | 0.6250 | 0.6300 | 0.5800 | 0.6080 | 0.6080 | 70,600 |
24 May 2024 | 0.6100 | 0.6330 | 0.6000 | 0.6010 | 0.6010 | 70,200 |
23 May 2024 | 0.6200 | 0.6300 | 0.5720 | 0.5900 | 0.5900 | 161,600 |
22 May 2024 | 0.6470 | 0.6600 | 0.5610 | 0.6260 | 0.6260 | 239,800 |
21 May 2024 | 0.6620 | 0.6800 | 0.6220 | 0.6350 | 0.6350 | 414,500 |
20 May 2024 | 0.7100 | 0.7300 | 0.6550 | 0.6680 | 0.6680 | 270,300 |
17 May 2024 | 0.7890 | 0.8000 | 0.6940 | 0.7100 | 0.7100 | 450,500 |
16 May 2024 | 0.6910 | 0.8500 | 0.6910 | 0.7730 | 0.7730 | 1,308,700 |
15 May 2024 | 0.7350 | 0.7480 | 0.6900 | 0.7100 | 0.7100 | 174,100 |
14 May 2024 | 0.6900 | 0.8000 | 0.6890 | 0.7150 | 0.7150 | 557,600 |
13 May 2024 | 0.7140 | 0.8000 | 0.6500 | 0.7090 | 0.7090 | 482,800 |
10 May 2024 | 0.7310 | 0.7490 | 0.6600 | 0.7160 | 0.7160 | 369,700 |
09 May 2024 | 0.7100 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 386,000 |
08 May 2024 | 0.7360 | 0.7800 | 0.7180 | 0.7320 | 0.7320 | 347,900 |
07 May 2024 | 0.7650 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 252,000 |
06 May 2024 | 0.8500 | 0.8890 | 0.7520 | 0.8050 | 0.8050 | 941,000 |
03 May 2024 | 0.8580 | 0.9600 | 0.8300 | 0.8900 | 0.8900 | 1,013,000 |
02 May 2024 | 0.9580 | 1.0550 | 0.8660 | 0.9100 | 0.9100 | 2,569,500 |
01 May 2024 | 1.0800 | 1.3100 | 0.9800 | 1.1100 | 1.1100 | 40,878,000 |
30 Apr 2024 | 0.5900 | 1.1900 | 0.5830 | 0.8600 | 0.8600 | 13,141,400 |
29 Apr 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 78,400 |
26 Apr 2024 | 0.5680 | 0.6400 | 0.5410 | 0.5550 | 0.5550 | 250,600 |
25 Apr 2024 | 0.5260 | 0.5690 | 0.5100 | 0.5670 | 0.5670 | 115,700 |
24 Apr 2024 | 0.6090 | 0.6090 | 0.5250 | 0.5290 | 0.5290 | 126,400 |
23 Apr 2024 | 0.5900 | 0.6380 | 0.5600 | 0.5700 | 0.5700 | 119,000 |
22 Apr 2024 | 0.6290 | 0.6300 | 0.5760 | 0.5990 | 0.5990 | 106,100 |
19 Apr 2024 | 0.5690 | 0.6500 | 0.5600 | 0.6070 | 0.6070 | 106,300 |
18 Apr 2024 | 0.5460 | 0.6500 | 0.5300 | 0.5900 | 0.5900 | 165,600 |
17 Apr 2024 | 0.5170 | 0.6100 | 0.5170 | 0.5630 | 0.5630 | 253,700 |
16 Apr 2024 | 0.5630 | 0.5760 | 0.5000 | 0.5170 | 0.5170 | 238,600 |
15 Apr 2024 | 0.5700 | 0.5830 | 0.5000 | 0.5800 | 0.5800 | 520,500 |
12 Apr 2024 | 0.6910 | 0.7100 | 0.6100 | 0.6290 | 0.6290 | 604,900 |
11 Apr 2024 | 0.7210 | 0.7400 | 0.6800 | 0.7270 | 0.7270 | 217,100 |
10 Apr 2024 | 0.7380 | 0.8270 | 0.6400 | 0.7390 | 0.7390 | 554,500 |
09 Apr 2024 | 0.9100 | 1.0200 | 0.7500 | 0.7780 | 0.7780 | 428,600 |
08 Apr 2024 | 0.9000 | 1.0000 | 0.8200 | 0.9400 | 0.9400 | 626,600 |
05 Apr 2024 | 1.2500 | 1.2500 | 0.7510 | 0.8600 | 0.8600 | 1,559,200 |
04 Apr 2024 | 1.0300 | 1.3500 | 1.0200 | 1.0800 | 1.0800 | 4,222,600 |
03 Apr 2024 | 0.7450 | 1.0000 | 0.7450 | 0.9740 | 0.9740 | 3,085,000 |
02 Apr 2024 | 0.7600 | 0.9400 | 0.7160 | 0.7560 | 0.7560 | 1,639,000 |
01 Apr 2024 | 0.5570 | 0.9700 | 0.5570 | 0.7420 | 0.7420 | 4,600,700 |
28 Mar 2024 | 0.4500 | 0.5400 | 0.4310 | 0.5300 | 0.5300 | 638,700 |
27 Mar 2024 | 0.5040 | 0.5040 | 0.4010 | 0.4110 | 0.4110 | 831,200 |
26 Mar 2024 | 0.3700 | 0.5250 | 0.3700 | 0.4560 | 0.4560 | 1,629,000 |
25 Mar 2024 | 0.4150 | 0.4280 | 0.3550 | 0.4080 | 0.4080 | 1,015,300 |
22 Mar 2024 | 0.2970 | 0.4500 | 0.2900 | 0.4270 | 0.4270 | 6,994,200 |
21 Mar 2024 | 0.3100 | 0.3120 | 0.2800 | 0.2900 | 0.2900 | 151,800 |
20 Mar 2024 | 0.3340 | 0.3340 | 0.3000 | 0.3100 | 0.3100 | 89,200 |
19 Mar 2024 | 0.3180 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 107,200 |
18 Mar 2024 | 0.3940 | 0.3940 | 0.3000 | 0.3190 | 0.3190 | 550,700 |
15 Mar 2024 | 0.3360 | 0.4400 | 0.3150 | 0.3690 | 0.3690 | 750,400 |
14 Mar 2024 | 0.3190 | 0.3400 | 0.2970 | 0.3300 | 0.3300 | 247,000 |
13 Mar 2024 | 0.2960 | 0.3190 | 0.2960 | 0.3050 | 0.3050 | 32,100 |
12 Mar 2024 | 0.3170 | 0.3200 | 0.2900 | 0.2960 | 0.2960 | 39,100 |
11 Mar 2024 | 0.3260 | 0.3260 | 0.2900 | 0.3150 | 0.3150 | 53,700 |
08 Mar 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 24,900 |
07 Mar 2024 | 0.3160 | 0.3400 | 0.3000 | 0.3150 | 0.3150 | 100,600 |
06 Mar 2024 | 0.3240 | 0.3240 | 0.2970 | 0.3170 | 0.3170 | 34,000 |
05 Mar 2024 | 0.3080 | 0.3170 | 0.2980 | 0.3100 | 0.3100 | 54,300 |
04 Mar 2024 | 0.3260 | 0.3360 | 0.2980 | 0.3140 | 0.3140 | 99,600 |
01 Mar 2024 | 0.3250 | 0.3400 | 0.3190 | 0.3290 | 0.3290 | 34,700 |
29 Feb 2024 | 0.3220 | 0.3500 | 0.2900 | 0.3290 | 0.3290 | 104,200 |
28 Feb 2024 | 0.3600 | 0.3600 | 0.2900 | 0.3320 | 0.3320 | 297,500 |
27 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 80,600 |
26 Feb 2024 | 0.3210 | 0.3600 | 0.3100 | 0.3220 | 0.3220 | 81,200 |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3230 | 0.3310 | 0.3310 | 155,600 |
22 Feb 2024 | 0.3900 | 0.3900 | 0.3310 | 0.3310 | 0.3310 | 65,300 |
21 Feb 2024 | 0.3500 | 0.3900 | 0.3200 | 0.3700 | 0.3700 | 213,600 |
20 Feb 2024 | 0.3000 | 0.4000 | 0.3000 | 0.3600 | 0.3600 | 609,600 |
16 Feb 2024 | 0.2870 | 0.3200 | 0.2870 | 0.3080 | 0.3080 | 19,300 |
15 Feb 2024 | 0.3050 | 0.3170 | 0.2930 | 0.2950 | 0.2950 | 56,100 |
14 Feb 2024 | 0.2950 | 0.3000 | 0.2770 | 0.3000 | 0.3000 | 58,700 |
13 Feb 2024 | 0.2650 | 0.2950 | 0.2500 | 0.2710 | 0.2710 | 73,400 |
12 Feb 2024 | 0.2570 | 0.2800 | 0.2530 | 0.2800 | 0.2800 | 76,500 |
09 Feb 2024 | 0.2610 | 0.2700 | 0.2400 | 0.2560 | 0.2560 | 69,300 |
08 Feb 2024 | 0.2470 | 0.2530 | 0.2390 | 0.2530 | 0.2530 | 76,200 |
07 Feb 2024 | 0.2470 | 0.2500 | 0.2350 | 0.2480 | 0.2480 | 76,600 |
06 Feb 2024 | 0.2430 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 80,200 |
05 Feb 2024 | 0.2580 | 0.2580 | 0.2410 | 0.2420 | 0.2420 | 71,300 |
02 Feb 2024 | 0.2720 | 0.2720 | 0.2450 | 0.2450 | 0.2450 | 80,800 |
01 Feb 2024 | 0.2720 | 0.2720 | 0.2450 | 0.2510 | 0.2510 | 59,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |