Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
25 Jul 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | - |
24 Jul 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | - |
23 Jul 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | - |
22 Jul 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | - |
19 Jul 2024 | 2.1200 | 2.1200 | 1.9600 | 1.9700 | 1.9700 | - |
18 Jul 2024 | 1.9000 | 2.1400 | 1.9000 | 2.0900 | 2.0900 | - |
17 Jul 2024 | 0.4060 | 0.4060 | 0.3740 | 0.3980 | 0.3980 | - |
16 Jul 2024 | 0.4160 | 0.4200 | 0.4020 | 0.4020 | 0.4020 | - |
15 Jul 2024 | 0.4100 | 0.4180 | 0.4100 | 0.4180 | 0.4180 | - |
12 Jul 2024 | 0.4180 | 0.4180 | 0.4020 | 0.4100 | 0.4100 | - |
11 Jul 2024 | 0.3820 | 0.4200 | 0.3820 | 0.4200 | 0.4200 | - |
10 Jul 2024 | 0.4180 | 0.4180 | 0.3960 | 0.3960 | 0.3960 | - |
09 Jul 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
08 Jul 2024 | 0.4280 | 0.4280 | 0.3860 | 0.3860 | 0.3860 | - |
05 Jul 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
04 Jul 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
03 Jul 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
02 Jul 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
01 Jul 2024 | 0.3800 | 0.4260 | 0.3800 | 0.4260 | 0.4260 | - |
28 Jun 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
27 Jun 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
26 Jun 2024 | 0.3980 | 0.3980 | 0.3860 | 0.3860 | 0.3860 | - |
25 Jun 2024 | 0.3760 | 0.3900 | 0.3760 | 0.3900 | 0.3900 | - |
24 Jun 2024 | 0.3680 | 0.3800 | 0.3680 | 0.3800 | 0.3800 | - |
21 Jun 2024 | 0.3800 | 0.3820 | 0.3720 | 0.3720 | 0.3720 | - |
20 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
19 Jun 2024 | 0.3800 | 0.3800 | 0.3780 | 0.3780 | 0.3780 | - |
18 Jun 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3680 | 0.3680 | - |
17 Jun 2024 | 0.3600 | 0.3600 | 0.3440 | 0.3440 | 0.3440 | - |
14 Jun 2024 | 0.3420 | 0.3540 | 0.3420 | 0.3540 | 0.3540 | - |
13 Jun 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3260 | 0.3260 | - |
12 Jun 2024 | 0.3380 | 0.3500 | 0.3380 | 0.3500 | 0.3500 | - |
11 Jun 2024 | 0.3480 | 0.3480 | 0.3400 | 0.3400 | 0.3400 | - |
10 Jun 2024 | 0.3760 | 0.7500 | 0.3760 | 0.7500 | 0.7500 | 1,000 |
07 Jun 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
06 Jun 2024 | 0.4420 | 0.4620 | 0.4420 | 0.4620 | 0.4620 | - |
05 Jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
04 Jun 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
03 Jun 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 1,000 |
31 May 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | - |
30 May 2024 | 0.4820 | 0.5100 | 0.4820 | 0.5100 | 0.5100 | - |
29 May 2024 | 0.4840 | 0.5150 | 0.4840 | 0.4920 | 0.4920 | - |
28 May 2024 | 0.4780 | 0.4880 | 0.4740 | 0.4880 | 0.4880 | - |
27 May 2024 | 0.4800 | 0.4800 | 0.4780 | 0.4780 | 0.4780 | - |
24 May 2024 | 0.4900 | 0.4920 | 0.4660 | 0.4840 | 0.4840 | - |
23 May 2024 | 0.5250 | 0.5250 | 0.4860 | 0.4860 | 0.4860 | - |
22 May 2024 | 0.5050 | 0.5350 | 0.5050 | 0.5350 | 0.5350 | - |
21 May 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | - |
20 May 2024 | 0.4680 | 0.5150 | 0.4680 | 0.5150 | 0.5150 | - |
17 May 2024 | 0.4740 | 0.4740 | 0.4660 | 0.4740 | 0.4740 | - |
16 May 2024 | 0.4260 | 0.4840 | 0.4260 | 0.4840 | 0.4840 | - |
15 May 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | - |
14 May 2024 | 0.4460 | 0.4540 | 0.4460 | 0.4540 | 0.4540 | - |
13 May 2024 | 0.4460 | 0.4600 | 0.4460 | 0.4600 | 0.4600 | - |
10 May 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
09 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
08 May 2024 | 0.4400 | 0.4440 | 0.4400 | 0.4440 | 0.4440 | - |
07 May 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
06 May 2024 | 0.4380 | 0.4420 | 0.4380 | 0.4420 | 0.4420 | - |
03 May 2024 | 0.4400 | 0.4520 | 0.4400 | 0.4520 | 0.4520 | - |
02 May 2024 | 0.4680 | 0.4680 | 0.4620 | 0.4620 | 0.4620 | - |
30 Apr 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4780 | 0.4780 | - |
29 Apr 2024 | 0.4480 | 0.4640 | 0.4480 | 0.4620 | 0.4620 | - |
26 Apr 2024 | 0.4500 | 0.5050 | 0.4500 | 0.5050 | 0.5050 | - |
25 Apr 2024 | 0.4500 | 0.4620 | 0.4500 | 0.4620 | 0.4620 | - |
24 Apr 2024 | 0.5250 | 0.5250 | 0.4220 | 0.4220 | 0.4220 | - |
23 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
22 Apr 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | - |
19 Apr 2024 | 0.5200 | 0.5450 | 0.5100 | 0.5100 | 0.5100 | - |
18 Apr 2024 | 0.4860 | 0.5100 | 0.4740 | 0.5100 | 0.5100 | - |
17 Apr 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4740 | 0.4740 | - |
16 Apr 2024 | 0.4720 | 0.5000 | 0.4720 | 0.5000 | 0.5000 | - |
15 Apr 2024 | 0.5250 | 0.5250 | 0.4760 | 0.5050 | 0.5050 | - |
12 Apr 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | - |
11 Apr 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | - |
10 Apr 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | - |
09 Apr 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | - |
08 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | - |
05 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
04 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
03 Apr 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
02 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
28 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
27 Mar 2024 | 0.6800 | 0.6900 | 0.6550 | 0.6550 | 0.6550 | - |
26 Mar 2024 | 0.7150 | 0.7150 | 0.6900 | 0.6900 | 0.6900 | - |
25 Mar 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | - |
22 Mar 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | - |
21 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
20 Mar 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | - |
19 Mar 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | - |
18 Mar 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6600 | 0.6600 | - |
15 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | - |
14 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
13 Mar 2024 | 0.6950 | 0.7400 | 0.6950 | 0.7400 | 0.7400 | - |
12 Mar 2024 | 0.6950 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | - |
11 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
08 Mar 2024 | 0.7000 | 0.7100 | 0.6550 | 0.7100 | 0.7100 | - |
07 Mar 2024 | 0.7150 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | - |
06 Mar 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7300 | 0.7300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |