Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5442 | 0.5548 | 0.5401 | 0.5461 | 0.5461 | 116,457 |
25 Jul 2024 | 0.5520 | 0.5530 | 0.5320 | 0.5450 | 0.5450 | 411,200 |
24 Jul 2024 | 0.5290 | 0.5650 | 0.5260 | 0.5420 | 0.5420 | 654,800 |
23 Jul 2024 | 0.5270 | 0.5300 | 0.5100 | 0.5270 | 0.5270 | 257,600 |
22 Jul 2024 | 0.5200 | 0.5340 | 0.5100 | 0.5250 | 0.5250 | 475,500 |
19 Jul 2024 | 0.5410 | 0.5500 | 0.5240 | 0.5250 | 0.5250 | 299,600 |
18 Jul 2024 | 0.5570 | 0.5600 | 0.5420 | 0.5460 | 0.5460 | 464,200 |
17 Jul 2024 | 0.5950 | 0.5950 | 0.5470 | 0.5620 | 0.5620 | 857,000 |
16 Jul 2024 | 0.5840 | 0.5970 | 0.5840 | 0.5900 | 0.5900 | 531,100 |
15 Jul 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5800 | 0.5800 | 322,400 |
12 Jul 2024 | 0.5660 | 0.5780 | 0.5660 | 0.5750 | 0.5750 | 370,800 |
11 Jul 2024 | 0.5430 | 0.5700 | 0.5430 | 0.5670 | 0.5670 | 613,300 |
10 Jul 2024 | 0.5650 | 0.5710 | 0.5310 | 0.5470 | 0.5470 | 688,800 |
09 Jul 2024 | 0.5660 | 0.5820 | 0.5610 | 0.5640 | 0.5640 | 223,300 |
08 Jul 2024 | 0.5760 | 0.5760 | 0.5650 | 0.5700 | 0.5700 | 82,500 |
05 Jul 2024 | 0.5630 | 0.5820 | 0.5570 | 0.5720 | 0.5720 | 286,400 |
03 Jul 2024 | 0.5270 | 0.5650 | 0.5270 | 0.5650 | 0.5650 | 327,800 |
02 Jul 2024 | 0.5320 | 0.5330 | 0.5150 | 0.5270 | 0.5270 | 263,700 |
01 Jul 2024 | 0.5200 | 0.5380 | 0.5200 | 0.5310 | 0.5310 | 556,800 |
28 Jun 2024 | 0.5300 | 0.5420 | 0.5180 | 0.5180 | 0.5180 | 537,900 |
27 Jun 2024 | 0.5450 | 0.5510 | 0.5250 | 0.5320 | 0.5320 | 515,700 |
26 Jun 2024 | 0.5700 | 0.5720 | 0.5500 | 0.5510 | 0.5510 | 309,500 |
25 Jun 2024 | 0.5570 | 0.5720 | 0.5410 | 0.5600 | 0.5600 | 377,400 |
24 Jun 2024 | 0.5300 | 0.5700 | 0.5160 | 0.5400 | 0.5400 | 1,297,700 |
21 Jun 2024 | 0.5300 | 0.5460 | 0.5030 | 0.5130 | 0.5130 | 940,300 |
20 Jun 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5300 | 0.5300 | 1,474,800 |
18 Jun 2024 | 0.6500 | 0.6520 | 0.6300 | 0.6300 | 0.6300 | 566,100 |
17 Jun 2024 | 0.6380 | 0.6530 | 0.6380 | 0.6530 | 0.6530 | 318,400 |
14 Jun 2024 | 0.6720 | 0.6720 | 0.6350 | 0.6500 | 0.6500 | 540,600 |
13 Jun 2024 | 0.6730 | 0.6770 | 0.6640 | 0.6720 | 0.6720 | 221,000 |
12 Jun 2024 | 0.6800 | 0.6870 | 0.6630 | 0.6650 | 0.6650 | 423,400 |
11 Jun 2024 | 0.6830 | 0.6900 | 0.6680 | 0.6790 | 0.6790 | 292,400 |
10 Jun 2024 | 0.6600 | 0.6950 | 0.6600 | 0.6890 | 0.6890 | 156,600 |
07 Jun 2024 | 0.6700 | 0.6820 | 0.6600 | 0.6770 | 0.6770 | 401,500 |
06 Jun 2024 | 0.6980 | 0.7080 | 0.6620 | 0.6740 | 0.6740 | 1,239,200 |
05 Jun 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7230 | 0.7230 | 1,403,300 |
04 Jun 2024 | 0.7200 | 0.7310 | 0.6970 | 0.6970 | 0.6970 | 485,000 |
03 Jun 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7150 | 0.7150 | 208,500 |
31 May 2024 | 0.7300 | 0.7470 | 0.7200 | 0.7410 | 0.7410 | 350,400 |
30 May 2024 | 0.7020 | 0.7370 | 0.6960 | 0.7240 | 0.7240 | 284,500 |
29 May 2024 | 0.6700 | 0.7130 | 0.6700 | 0.7010 | 0.7010 | 339,000 |
28 May 2024 | 0.6930 | 0.7000 | 0.6770 | 0.6780 | 0.6780 | 520,800 |
24 May 2024 | 0.7210 | 0.7300 | 0.6900 | 0.6980 | 0.6980 | 479,600 |
23 May 2024 | 0.7450 | 0.7620 | 0.7110 | 0.7260 | 0.7260 | 705,000 |
22 May 2024 | 0.7690 | 0.7690 | 0.7500 | 0.7510 | 0.7510 | 162,500 |
21 May 2024 | 0.7400 | 0.7690 | 0.7370 | 0.7670 | 0.7670 | 259,600 |
20 May 2024 | 0.7500 | 0.7540 | 0.7300 | 0.7530 | 0.7530 | 420,100 |
17 May 2024 | 0.7530 | 0.7690 | 0.7390 | 0.7500 | 0.7500 | 602,400 |
16 May 2024 | 0.7810 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 694,000 |
15 May 2024 | 0.8210 | 0.8250 | 0.7710 | 0.8000 | 0.8000 | 750,000 |
14 May 2024 | 0.8100 | 0.8400 | 0.8010 | 0.8250 | 0.8250 | 299,000 |
13 May 2024 | 0.8300 | 0.8490 | 0.8000 | 0.8050 | 0.8050 | 534,400 |
10 May 2024 | 0.8150 | 0.8340 | 0.7900 | 0.8330 | 0.8330 | 243,200 |
09 May 2024 | 0.8350 | 0.8700 | 0.8240 | 0.8380 | 0.8380 | 740,100 |
08 May 2024 | 0.7850 | 0.8470 | 0.7840 | 0.8460 | 0.8460 | 735,200 |
07 May 2024 | 0.7380 | 0.8020 | 0.7300 | 0.8000 | 0.8000 | 660,700 |
06 May 2024 | 0.7500 | 0.7560 | 0.7250 | 0.7540 | 0.7540 | 351,600 |
03 May 2024 | 0.7550 | 0.7570 | 0.7330 | 0.7440 | 0.7440 | 503,700 |
02 May 2024 | 0.7300 | 0.7500 | 0.7210 | 0.7420 | 0.7420 | 280,100 |
01 May 2024 | 0.7300 | 0.7510 | 0.7100 | 0.7170 | 0.7170 | 754,800 |
30 Apr 2024 | 0.7000 | 0.7190 | 0.7000 | 0.7080 | 0.7080 | 243,400 |
29 Apr 2024 | 0.7070 | 0.7170 | 0.6900 | 0.7100 | 0.7100 | 255,600 |
26 Apr 2024 | 0.7100 | 0.7100 | 0.6980 | 0.7000 | 0.7000 | 211,600 |
25 Apr 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7010 | 0.7010 | 379,700 |
24 Apr 2024 | 0.6900 | 0.7130 | 0.6890 | 0.7020 | 0.7020 | 450,800 |
23 Apr 2024 | 0.6960 | 0.7490 | 0.6960 | 0.7010 | 0.7010 | 1,030,300 |
22 Apr 2024 | 0.6800 | 0.7030 | 0.6710 | 0.6920 | 0.6920 | 459,000 |
19 Apr 2024 | 0.7000 | 0.7110 | 0.6870 | 0.7000 | 0.7000 | 627,700 |
18 Apr 2024 | 0.6930 | 0.7160 | 0.6930 | 0.7010 | 0.7010 | 311,600 |
17 Apr 2024 | 0.6930 | 0.7400 | 0.6930 | 0.7060 | 0.7060 | 707,600 |
16 Apr 2024 | 0.6900 | 0.7390 | 0.6870 | 0.7000 | 0.7000 | 862,000 |
15 Apr 2024 | 0.7400 | 0.7400 | 0.6830 | 0.7060 | 0.7060 | 1,277,700 |
12 Apr 2024 | 0.7730 | 0.7730 | 0.7310 | 0.7360 | 0.7360 | 521,700 |
11 Apr 2024 | 0.7500 | 0.7810 | 0.7410 | 0.7640 | 0.7640 | 426,200 |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7390 | 0.7500 | 0.7500 | 732,100 |
09 Apr 2024 | 0.7900 | 0.7900 | 0.7540 | 0.7680 | 0.7680 | 618,700 |
08 Apr 2024 | 0.8310 | 0.8320 | 0.7900 | 0.7900 | 0.7900 | 635,300 |
05 Apr 2024 | 0.8300 | 0.8500 | 0.8210 | 0.8400 | 0.8400 | 248,500 |
04 Apr 2024 | 0.8100 | 0.8700 | 0.8000 | 0.8390 | 0.8390 | 1,126,000 |
03 Apr 2024 | 0.8600 | 0.8650 | 0.8110 | 0.8240 | 0.8240 | 718,300 |
02 Apr 2024 | 0.8140 | 0.8640 | 0.7810 | 0.8490 | 0.8490 | 1,304,900 |
01 Apr 2024 | 0.8100 | 0.8400 | 0.7990 | 0.8200 | 0.8200 | 1,039,800 |
28 Mar 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7860 | 0.7860 | 1,418,000 |
27 Mar 2024 | 0.7050 | 0.7550 | 0.6950 | 0.7400 | 0.7400 | 1,643,400 |
26 Mar 2024 | 0.7180 | 0.7300 | 0.6950 | 0.7000 | 0.7000 | 1,942,200 |
25 Mar 2024 | 0.7200 | 0.7490 | 0.6790 | 0.7210 | 0.7210 | 2,876,300 |
22 Mar 2024 | 0.7500 | 0.7590 | 0.7100 | 0.7300 | 0.7300 | 2,370,200 |
21 Mar 2024 | 0.7400 | 0.7790 | 0.7100 | 0.7560 | 0.7560 | 1,952,300 |
20 Mar 2024 | 0.7630 | 0.7680 | 0.7110 | 0.7450 | 0.7450 | 1,737,400 |
19 Mar 2024 | 0.7420 | 0.7890 | 0.7100 | 0.7490 | 0.7490 | 2,574,600 |
18 Mar 2024 | 0.8210 | 0.8300 | 0.7500 | 0.7590 | 0.7590 | 3,805,800 |
15 Mar 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8080 | 0.8080 | 7,497,300 |
14 Mar 2024 | 1.1800 | 1.2900 | 0.7800 | 0.8110 | 0.8110 | 25,721,800 |
13 Mar 2024 | 4.9600 | 5.2500 | 4.9100 | 5.1900 | 5.1900 | 3,640,900 |
12 Mar 2024 | 5.1000 | 5.1200 | 4.4100 | 4.9600 | 4.9600 | 777,900 |
11 Mar 2024 | 5.1500 | 5.5300 | 5.0400 | 5.1200 | 5.1200 | 182,000 |
08 Mar 2024 | 5.4000 | 5.9500 | 5.0000 | 5.1100 | 5.1100 | 772,100 |
07 Mar 2024 | 5.1800 | 5.4400 | 5.0820 | 5.3900 | 5.3900 | 289,700 |
06 Mar 2024 | 4.8900 | 5.2300 | 4.7900 | 5.1900 | 5.1900 | 427,600 |
05 Mar 2024 | 5.3200 | 5.3400 | 4.8200 | 4.8800 | 4.8800 | 616,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |