As of 1:43 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 11, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,200 |
Sep 10, 2024 | 0.8860 | 0.8860 | 0.8460 | 0.8500 | 0.8500 | 10,400 |
Sep 9, 2024 | 0.8770 | 0.8820 | 0.8600 | 0.8700 | 0.8700 | 9,700 |
Sep 6, 2024 | 0.9340 | 0.9340 | 0.8700 | 0.8940 | 0.8940 | 76,400 |
Sep 5, 2024 | 0.9270 | 0.9450 | 0.9230 | 0.9340 | 0.9340 | 33,600 |
Sep 4, 2024 | 0.9190 | 0.9230 | 0.9000 | 0.9100 | 0.9100 | 115,000 |
Sep 3, 2024 | 0.9480 | 0.9480 | 0.8990 | 0.9370 | 0.9370 | 77,200 |
Aug 30, 2024 | 0.9230 | 0.9490 | 0.9130 | 0.9200 | 0.9200 | 25,200 |
Aug 29, 2024 | 0.9600 | 0.9600 | 0.9110 | 0.9240 | 0.9240 | 23,800 |
Aug 28, 2024 | 0.9610 | 0.9710 | 0.9530 | 0.9530 | 0.9530 | 8,400 |
Aug 27, 2024 | 1.0000 | 1.0000 | 0.9610 | 0.9610 | 0.9610 | 4,900 |
Aug 26, 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9740 | 0.9740 | 35,800 |
Aug 23, 2024 | 0.9710 | 1.0000 | 0.9420 | 0.9750 | 0.9750 | 43,700 |
Aug 22, 2024 | 1.0000 | 1.0000 | 0.9230 | 0.9650 | 0.9650 | 85,900 |
Aug 21, 2024 | 0.9600 | 1.0000 | 0.9560 | 0.9900 | 0.9900 | 149,400 |
Aug 20, 2024 | 0.9520 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 36,600 |
Aug 19, 2024 | 0.9600 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 34,200 |
Aug 16, 2024 | 0.9500 | 0.9930 | 0.9440 | 0.9600 | 0.9600 | 59,500 |
Aug 15, 2024 | 0.9700 | 0.9860 | 0.9700 | 0.9800 | 0.9800 | 35,000 |
Aug 14, 2024 | 0.9290 | 0.9700 | 0.9290 | 0.9700 | 0.9700 | 208,100 |
Aug 13, 2024 | 0.8720 | 0.9360 | 0.8720 | 0.9300 | 0.9300 | 60,000 |
Aug 12, 2024 | 0.8320 | 0.8620 | 0.8200 | 0.8600 | 0.8600 | 91,300 |
Aug 9, 2024 | 0.8300 | 0.8380 | 0.8190 | 0.8260 | 0.8260 | 38,100 |
Aug 8, 2024 | 0.8270 | 0.8760 | 0.8270 | 0.8440 | 0.8440 | 87,700 |
Aug 7, 2024 | 0.8540 | 0.8540 | 0.7800 | 0.8130 | 0.8130 | 54,700 |
Aug 6, 2024 | 0.7900 | 0.8450 | 0.7700 | 0.8400 | 0.8400 | 112,800 |
Aug 5, 2024 | 0.7700 | 0.7960 | 0.7100 | 0.7900 | 0.7900 | 107,000 |
Aug 2, 2024 | 0.8590 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 69,800 |
Aug 1, 2024 | 0.8890 | 0.8990 | 0.8310 | 0.8410 | 0.8410 | 29,900 |
Jul 31, 2024 | 0.8680 | 0.9000 | 0.8680 | 0.8800 | 0.8800 | 69,300 |
Jul 30, 2024 | 0.8300 | 0.8680 | 0.8200 | 0.8550 | 0.8550 | 169,000 |
Jul 29, 2024 | 0.8300 | 0.8530 | 0.8070 | 0.8070 | 0.8070 | 97,800 |
Jul 26, 2024 | 0.8250 | 0.8520 | 0.8030 | 0.8130 | 0.8130 | 25,800 |
Jul 25, 2024 | 0.8550 | 0.8680 | 0.8140 | 0.8290 | 0.8290 | 175,000 |
Jul 24, 2024 | 0.8880 | 0.9140 | 0.8690 | 0.8690 | 0.8690 | 51,200 |
Jul 23, 2024 | 0.8830 | 0.8870 | 0.8520 | 0.8700 | 0.8700 | 47,600 |
Jul 22, 2024 | 0.9060 | 0.9060 | 0.8780 | 0.8830 | 0.8830 | 37,600 |
Jul 19, 2024 | 0.8300 | 0.8850 | 0.8100 | 0.8850 | 0.8850 | 290,200 |
Jul 18, 2024 | 0.8800 | 0.8890 | 0.8180 | 0.8340 | 0.8340 | 65,700 |
Jul 17, 2024 | 0.8210 | 0.9070 | 0.8210 | 0.8690 | 0.8690 | 377,000 |
Jul 16, 2024 | 0.7900 | 0.8610 | 0.7680 | 0.8610 | 0.8610 | 188,800 |
Jul 15, 2024 | 0.7530 | 0.8000 | 0.7350 | 0.7560 | 0.7560 | 112,100 |
Jul 12, 2024 | 0.7460 | 0.7460 | 0.7220 | 0.7270 | 0.7270 | 18,800 |
Jul 11, 2024 | 0.7420 | 0.7570 | 0.7220 | 0.7400 | 0.7400 | 15,700 |
Jul 10, 2024 | 0.7270 | 0.7630 | 0.7200 | 0.7200 | 0.7200 | 18,300 |
Jul 9, 2024 | 0.7110 | 0.7110 | 0.6990 | 0.7020 | 0.7020 | 10,100 |
Jul 8, 2024 | 0.7100 | 0.7240 | 0.7000 | 0.7110 | 0.7110 | 39,800 |
Jul 5, 2024 | 0.6790 | 0.7230 | 0.6700 | 0.6900 | 0.6900 | 20,700 |
Jul 3, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 18,700 |
Jul 2, 2024 | 0.6520 | 0.6700 | 0.6330 | 0.6600 | 0.6600 | 13,200 |
Jul 1, 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 6,800 |
Jun 28, 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 2,800 |
Jun 27, 2024 | 0.6330 | 0.6880 | 0.6330 | 0.6800 | 0.6800 | 6,400 |
Jun 26, 2024 | 0.6800 | 0.6840 | 0.6600 | 0.6700 | 0.6700 | 39,100 |
Jun 25, 2024 | 0.6490 | 0.7040 | 0.6490 | 0.6830 | 0.6830 | 97,700 |
Jun 24, 2024 | 0.7220 | 0.7220 | 0.6900 | 0.6990 | 0.6990 | 70,400 |
Jun 21, 2024 | 0.7000 | 0.7000 | 0.6960 | 0.7000 | 0.7000 | 2,900 |
Jun 20, 2024 | 0.6860 | 0.7110 | 0.6860 | 0.7110 | 0.7110 | 37,400 |
Jun 18, 2024 | 0.7020 | 0.7060 | 0.6920 | 0.6990 | 0.6990 | 11,200 |
Jun 17, 2024 | 0.7130 | 0.7130 | 0.6930 | 0.7000 | 0.7000 | 24,000 |
Jun 14, 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 9,600 |
Jun 13, 2024 | 0.7560 | 0.7560 | 0.7110 | 0.7160 | 0.7160 | 7,200 |
Jun 12, 2024 | 0.7500 | 0.7700 | 0.7420 | 0.7420 | 0.7420 | 18,100 |
Jun 11, 2024 | 0.7200 | 0.7430 | 0.7030 | 0.7380 | 0.7380 | 34,200 |
Jun 10, 2024 | 0.7300 | 0.7450 | 0.7180 | 0.7300 | 0.7300 | 58,500 |
Jun 7, 2024 | 0.7680 | 0.7680 | 0.7060 | 0.7200 | 0.7200 | 92,600 |
Jun 6, 2024 | 0.7700 | 0.7750 | 0.7560 | 0.7680 | 0.7680 | 78,100 |
Jun 5, 2024 | 0.7140 | 0.7760 | 0.6990 | 0.7640 | 0.7640 | 144,500 |
Jun 4, 2024 | 0.7100 | 0.7140 | 0.6820 | 0.7090 | 0.7090 | 212,000 |
Jun 3, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7110 | 0.7110 | 270,800 |
May 31, 2024 | 0.6900 | 0.7020 | 0.6800 | 0.6900 | 0.6900 | 115,000 |
May 30, 2024 | 0.6740 | 0.6960 | 0.6700 | 0.6870 | 0.6870 | 35,100 |
May 29, 2024 | 0.6900 | 0.6900 | 0.6620 | 0.6700 | 0.6700 | 32,800 |
May 28, 2024 | 0.6400 | 0.7040 | 0.6400 | 0.6930 | 0.6930 | 213,200 |
May 24, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 102,700 |
May 23, 2024 | 0.6540 | 0.6620 | 0.6500 | 0.6500 | 0.6500 | 56,000 |
May 22, 2024 | 0.6690 | 0.6690 | 0.6430 | 0.6530 | 0.6530 | 72,200 |
May 21, 2024 | 0.6680 | 0.6900 | 0.6620 | 0.6670 | 0.6670 | 79,100 |
May 20, 2024 | 0.6430 | 0.6900 | 0.6430 | 0.6430 | 0.6430 | 11,900 |
May 17, 2024 | 0.6750 | 0.6920 | 0.6750 | 0.6760 | 0.6760 | 58,300 |
May 16, 2024 | 0.6860 | 0.6880 | 0.6760 | 0.6800 | 0.6800 | 12,600 |
May 15, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6750 | 0.6750 | 77,400 |
May 14, 2024 | 0.6270 | 0.6550 | 0.6270 | 0.6490 | 0.6490 | 24,700 |
May 13, 2024 | 0.6130 | 0.6350 | 0.6130 | 0.6350 | 0.6350 | 2,700 |
May 10, 2024 | 0.6170 | 0.6250 | 0.6040 | 0.6200 | 0.6200 | 83,400 |
May 9, 2024 | 0.5910 | 0.6150 | 0.5910 | 0.6030 | 0.6030 | 61,000 |
May 8, 2024 | 0.6010 | 0.6040 | 0.5930 | 0.5980 | 0.5980 | 40,000 |
May 7, 2024 | 0.6170 | 0.6170 | 0.5910 | 0.6070 | 0.6070 | 64,500 |
May 6, 2024 | 0.6240 | 0.6250 | 0.6110 | 0.6110 | 0.6110 | 58,600 |
May 3, 2024 | 0.6250 | 0.6350 | 0.6110 | 0.6230 | 0.6230 | 54,400 |
May 2, 2024 | 0.6230 | 0.6320 | 0.6180 | 0.6180 | 0.6180 | 33,400 |
May 1, 2024 | 0.6390 | 0.6390 | 0.6230 | 0.6300 | 0.6300 | 56,800 |
Apr 30, 2024 | 0.6460 | 0.6600 | 0.6230 | 0.6250 | 0.6250 | 62,900 |
Apr 29, 2024 | 0.6870 | 0.6980 | 0.6250 | 0.6570 | 0.6570 | 80,200 |
Apr 26, 2024 | 0.6640 | 0.6900 | 0.6640 | 0.6900 | 0.6900 | 24,100 |
Apr 25, 2024 | 0.6340 | 0.6910 | 0.6230 | 0.6720 | 0.6720 | 119,600 |
Apr 24, 2024 | 0.6530 | 0.6600 | 0.6360 | 0.6360 | 0.6360 | 57,200 |
Apr 23, 2024 | 0.6450 | 0.6840 | 0.6410 | 0.6700 | 0.6700 | 143,600 |
Apr 22, 2024 | 0.6500 | 0.6800 | 0.6350 | 0.6690 | 0.6690 | 121,300 |
Apr 19, 2024 | 0.6740 | 0.6810 | 0.6500 | 0.6500 | 0.6500 | 59,300 |
Apr 18, 2024 | 0.6800 | 0.6840 | 0.6670 | 0.6750 | 0.6750 | 36,100 |
Apr 17, 2024 | 0.6690 | 0.6850 | 0.6690 | 0.6750 | 0.6750 | 75,600 |
Apr 16, 2024 | 0.6710 | 0.6710 | 0.6500 | 0.6650 | 0.6650 | 15,800 |
Apr 15, 2024 | 0.6350 | 0.6800 | 0.6190 | 0.6800 | 0.6800 | 83,300 |
Apr 12, 2024 | 0.6720 | 0.6890 | 0.6330 | 0.6480 | 0.6480 | 122,300 |
Apr 11, 2024 | 0.6610 | 0.7000 | 0.6600 | 0.6780 | 0.6780 | 82,700 |
Apr 10, 2024 | 0.6500 | 0.6730 | 0.6500 | 0.6610 | 0.6610 | 22,200 |
Apr 9, 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 81,900 |
Apr 8, 2024 | 0.6850 | 0.6950 | 0.6600 | 0.6800 | 0.6800 | 66,700 |
Apr 5, 2024 | 0.6800 | 0.7100 | 0.6720 | 0.6960 | 0.6960 | 147,400 |
Apr 4, 2024 | 0.6900 | 0.7070 | 0.6700 | 0.6830 | 0.6830 | 76,800 |
Apr 3, 2024 | 0.6050 | 0.6850 | 0.6050 | 0.6850 | 0.6850 | 250,300 |
Apr 2, 2024 | 0.6040 | 0.6200 | 0.6020 | 0.6140 | 0.6140 | 33,400 |
Apr 1, 2024 | 0.6100 | 0.6210 | 0.6000 | 0.6070 | 0.6070 | 55,000 |
Mar 28, 2024 | 0.5850 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 80,400 |
Mar 27, 2024 | 0.5870 | 0.5990 | 0.5810 | 0.5860 | 0.5860 | 55,000 |
Mar 26, 2024 | 0.5770 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 21,000 |
Mar 25, 2024 | 0.5840 | 0.5850 | 0.5660 | 0.5730 | 0.5730 | 10,100 |
Mar 22, 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 54,000 |
Mar 21, 2024 | 0.5900 | 0.6000 | 0.5860 | 0.5860 | 0.5860 | 45,400 |
Mar 20, 2024 | 0.5800 | 0.5960 | 0.5800 | 0.5900 | 0.5900 | 38,200 |
Mar 19, 2024 | 0.5990 | 0.6050 | 0.5750 | 0.5750 | 0.5750 | 54,400 |
Mar 18, 2024 | 0.5970 | 0.6130 | 0.5970 | 0.6110 | 0.6110 | 91,700 |
Mar 15, 2024 | 0.6000 | 0.6050 | 0.5810 | 0.5980 | 0.5980 | 29,900 |
Mar 14, 2024 | 0.5940 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 12,900 |
Mar 13, 2024 | 0.5800 | 0.5950 | 0.5710 | 0.5850 | 0.5850 | 157,700 |
Mar 12, 2024 | 0.5700 | 0.5890 | 0.5620 | 0.5890 | 0.5890 | 65,800 |
Mar 11, 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5780 | 0.5780 | 81,800 |
Mar 8, 2024 | 0.5500 | 0.6050 | 0.5500 | 0.5990 | 0.5990 | 206,100 |
Mar 7, 2024 | 0.5770 | 0.5800 | 0.5610 | 0.5700 | 0.5700 | 87,400 |
Mar 6, 2024 | 0.5790 | 0.5840 | 0.5650 | 0.5710 | 0.5710 | 211,500 |
Mar 5, 2024 | 0.6260 | 0.6260 | 0.5820 | 0.5820 | 0.5820 | 94,600 |
Mar 4, 2024 | 0.5560 | 0.6230 | 0.5560 | 0.6200 | 0.6200 | 172,400 |
Mar 1, 2024 | 0.5740 | 0.5870 | 0.5560 | 0.5840 | 0.5840 | 89,700 |
Feb 29, 2024 | 0.5710 | 0.5830 | 0.5600 | 0.5600 | 0.5600 | 238,500 |
Feb 28, 2024 | 0.5860 | 0.5860 | 0.5700 | 0.5730 | 0.5730 | 102,900 |
Feb 27, 2024 | 0.6070 | 0.6130 | 0.5850 | 0.5920 | 0.5920 | 76,600 |
Feb 26, 2024 | 0.6320 | 0.6400 | 0.6020 | 0.6200 | 0.6200 | 167,400 |
Feb 23, 2024 | 0.6240 | 0.6490 | 0.6190 | 0.6410 | 0.6410 | 123,700 |
Feb 22, 2024 | 0.6460 | 0.6640 | 0.6330 | 0.6350 | 0.6350 | 51,100 |
Feb 21, 2024 | 0.6600 | 0.6630 | 0.6420 | 0.6560 | 0.6560 | 51,500 |
Feb 20, 2024 | 0.6890 | 0.6930 | 0.6590 | 0.6620 | 0.6620 | 80,700 |
Feb 16, 2024 | 0.6790 | 0.6890 | 0.6730 | 0.6890 | 0.6890 | 19,400 |
Feb 15, 2024 | 0.6870 | 0.6890 | 0.6700 | 0.6840 | 0.6840 | 43,100 |
Feb 14, 2024 | 0.6760 | 0.6830 | 0.6530 | 0.6830 | 0.6830 | 145,700 |
Feb 13, 2024 | 0.6770 | 0.6820 | 0.6700 | 0.6700 | 0.6700 | 118,100 |
Feb 12, 2024 | 0.6370 | 0.6860 | 0.6350 | 0.6840 | 0.6840 | 36,900 |
Feb 9, 2024 | 0.6880 | 0.6880 | 0.6650 | 0.6800 | 0.6800 | 86,000 |
Feb 8, 2024 | 0.7540 | 0.7540 | 0.6800 | 0.6800 | 0.6800 | 129,800 |
Feb 7, 2024 | 0.7040 | 0.7190 | 0.6790 | 0.7190 | 0.7190 | 124,500 |
Feb 6, 2024 | 0.7020 | 0.7230 | 0.7020 | 0.7040 | 0.7040 | 30,900 |
Feb 5, 2024 | 0.7310 | 0.7330 | 0.6950 | 0.7200 | 0.7200 | 52,800 |
Feb 2, 2024 | 0.7400 | 0.7640 | 0.7200 | 0.7290 | 0.7290 | 190,600 |
Feb 1, 2024 | 0.7230 | 0.7600 | 0.7200 | 0.7470 | 0.7470 | 27,900 |
Jan 31, 2024 | 0.7880 | 0.7880 | 0.7170 | 0.7220 | 0.7220 | 85,000 |
Jan 30, 2024 | 0.7690 | 0.7890 | 0.7500 | 0.7890 | 0.7890 | 87,000 |
Jan 29, 2024 | 0.7870 | 0.8020 | 0.7500 | 0.7640 | 0.7640 | 66,200 |
Jan 26, 2024 | 0.7990 | 0.8300 | 0.7660 | 0.8230 | 0.8230 | 137,900 |
Jan 25, 2024 | 0.7030 | 0.7900 | 0.7030 | 0.7840 | 0.7840 | 75,000 |
Jan 24, 2024 | 0.7650 | 0.7650 | 0.7070 | 0.7300 | 0.7300 | 124,600 |
Jan 23, 2024 | 0.6400 | 0.7710 | 0.6240 | 0.7710 | 0.7710 | 163,300 |
Jan 22, 2024 | 0.7010 | 0.7010 | 0.6340 | 0.6570 | 0.6570 | 227,100 |
Jan 19, 2024 | 0.6670 | 0.6730 | 0.6600 | 0.6640 | 0.6640 | 40,700 |
Jan 18, 2024 | 0.6870 | 0.6930 | 0.6500 | 0.6670 | 0.6670 | 165,200 |
Jan 17, 2024 | 0.6780 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 136,100 |
Jan 16, 2024 | 0.6860 | 0.6900 | 0.6360 | 0.6900 | 0.6900 | 361,100 |
Jan 12, 2024 | 0.6730 | 0.6860 | 0.6530 | 0.6600 | 0.6600 | 97,100 |
Jan 11, 2024 | 0.6720 | 0.6870 | 0.6500 | 0.6730 | 0.6730 | 97,900 |
Jan 10, 2024 | 0.6400 | 0.6850 | 0.6400 | 0.6650 | 0.6650 | 167,700 |
Jan 9, 2024 | 0.6290 | 0.6300 | 0.5940 | 0.6240 | 0.6240 | 120,700 |
Jan 8, 2024 | 0.5920 | 0.5980 | 0.5860 | 0.5980 | 0.5980 | 24,300 |
Jan 5, 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 18,400 |
Jan 4, 2024 | 0.5870 | 0.6000 | 0.5810 | 0.6000 | 0.6000 | 12,100 |
Jan 3, 2024 | 0.5940 | 0.6000 | 0.5880 | 0.5970 | 0.5970 | 12,100 |
Jan 2, 2024 | 0.5900 | 0.6190 | 0.5900 | 0.6000 | 0.6000 | 34,500 |
Dec 29, 2023 | 0.6120 | 0.6200 | 0.5980 | 0.6120 | 0.6120 | 25,500 |
Dec 28, 2023 | 0.6430 | 0.6480 | 0.6150 | 0.6160 | 0.6160 | 11,300 |
Dec 27, 2023 | 0.6060 | 0.6600 | 0.6060 | 0.6280 | 0.6280 | 61,000 |
Dec 26, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6060 | 0.6060 | 9,600 |
Dec 22, 2023 | 0.5970 | 0.6200 | 0.5920 | 0.5960 | 0.5960 | 47,400 |
Dec 21, 2023 | 0.5810 | 0.5950 | 0.5750 | 0.5950 | 0.5950 | 111,700 |
Dec 20, 2023 | 0.5800 | 0.5800 | 0.5660 | 0.5780 | 0.5780 | 19,200 |
Dec 19, 2023 | 0.5600 | 0.5770 | 0.5520 | 0.5720 | 0.5720 | 17,500 |
Dec 18, 2023 | 0.5600 | 0.5610 | 0.5500 | 0.5610 | 0.5610 | 53,300 |
Dec 15, 2023 | 0.5870 | 0.5870 | 0.5600 | 0.5700 | 0.5700 | 6,200 |
Dec 14, 2023 | 0.5690 | 0.6000 | 0.5690 | 0.5860 | 0.5860 | 19,400 |
Dec 13, 2023 | 0.5610 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 17,900 |
Dec 12, 2023 | 0.5790 | 0.5800 | 0.5540 | 0.5540 | 0.5540 | 28,800 |
Dec 11, 2023 | 0.5720 | 0.5740 | 0.5510 | 0.5740 | 0.5740 | 62,600 |
Dec 8, 2023 | 0.5850 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 45,000 |
Dec 7, 2023 | 0.6240 | 0.6240 | 0.5720 | 0.5770 | 0.5770 | 85,600 |
Dec 6, 2023 | 0.5850 | 0.6010 | 0.5820 | 0.5900 | 0.5900 | 112,200 |
Dec 5, 2023 | 0.6090 | 0.6090 | 0.5680 | 0.5740 | 0.5740 | 88,200 |
Dec 4, 2023 | 0.6110 | 0.6160 | 0.5980 | 0.5980 | 0.5980 | 33,600 |
Dec 1, 2023 | 0.5940 | 0.6420 | 0.5940 | 0.6350 | 0.6350 | 70,200 |
Nov 30, 2023 | 0.6250 | 0.6250 | 0.5920 | 0.6020 | 0.6020 | 59,300 |
Nov 29, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6260 | 0.6260 | 74,500 |
Nov 28, 2023 | 0.5890 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 156,100 |
Nov 27, 2023 | 0.5860 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 28,100 |
Nov 24, 2023 | 0.5500 | 0.5780 | 0.5310 | 0.5620 | 0.5620 | 52,000 |
Nov 22, 2023 | 0.5730 | 0.5730 | 0.5500 | 0.5600 | 0.5600 | 51,400 |
Nov 21, 2023 | 0.5720 | 0.6000 | 0.5720 | 0.5860 | 0.5860 | 25,400 |
Nov 20, 2023 | 0.6150 | 0.6150 | 0.5780 | 0.5880 | 0.5880 | 33,400 |
Nov 17, 2023 | 0.5810 | 0.6080 | 0.5700 | 0.6050 | 0.6050 | 21,800 |
Nov 16, 2023 | 0.5530 | 0.5780 | 0.5460 | 0.5770 | 0.5770 | 46,000 |
Nov 15, 2023 | 0.5630 | 0.5710 | 0.5490 | 0.5520 | 0.5520 | 93,800 |
Nov 14, 2023 | 0.5630 | 0.5720 | 0.5620 | 0.5650 | 0.5650 | 32,300 |
Nov 13, 2023 | 0.5700 | 0.5700 | 0.5520 | 0.5560 | 0.5560 | 57,600 |
Nov 10, 2023 | 0.5830 | 0.5830 | 0.5620 | 0.5690 | 0.5690 | 58,500 |
Nov 9, 2023 | 0.5830 | 0.6040 | 0.5700 | 0.5730 | 0.5730 | 44,700 |
Nov 8, 2023 | 0.6100 | 0.6100 | 0.5650 | 0.5650 | 0.5650 | 59,400 |
Nov 7, 2023 | 0.6300 | 0.6300 | 0.5850 | 0.6060 | 0.6060 | 46,200 |
Nov 6, 2023 | 0.6060 | 0.6490 | 0.5900 | 0.6490 | 0.6490 | 80,600 |
Nov 3, 2023 | 0.5560 | 0.5900 | 0.5510 | 0.5850 | 0.5850 | 75,600 |
Nov 2, 2023 | 0.5500 | 0.5550 | 0.5340 | 0.5380 | 0.5380 | 31,600 |
Nov 1, 2023 | 0.5370 | 0.5500 | 0.5370 | 0.5400 | 0.5400 | 24,000 |
Oct 31, 2023 | 0.5590 | 0.5590 | 0.5150 | 0.5320 | 0.5320 | 79,700 |
Oct 30, 2023 | 0.5200 | 0.5280 | 0.5100 | 0.5200 | 0.5200 | 180,700 |
Oct 27, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5080 | 0.5080 | 123,800 |
Oct 26, 2023 | 0.5310 | 0.5310 | 0.5100 | 0.5200 | 0.5200 | 49,800 |
Oct 25, 2023 | 0.5530 | 0.5850 | 0.5300 | 0.5330 | 0.5330 | 126,500 |
Oct 24, 2023 | 0.5520 | 0.5520 | 0.5370 | 0.5410 | 0.5410 | 8,800 |
Oct 23, 2023 | 0.5700 | 0.5700 | 0.5320 | 0.5460 | 0.5460 | 70,800 |
Oct 20, 2023 | 0.5260 | 0.5810 | 0.5240 | 0.5680 | 0.5680 | 273,600 |
Oct 19, 2023 | 0.5350 | 0.5350 | 0.5100 | 0.5190 | 0.5190 | 104,200 |
Oct 18, 2023 | 0.5500 | 0.5670 | 0.5300 | 0.5300 | 0.5300 | 123,600 |
Oct 17, 2023 | 0.5900 | 0.5900 | 0.5310 | 0.5400 | 0.5400 | 160,700 |
Oct 16, 2023 | 0.6220 | 0.6220 | 0.5900 | 0.6020 | 0.6020 | 48,200 |
Oct 13, 2023 | 0.6330 | 0.6330 | 0.6140 | 0.6200 | 0.6200 | 29,800 |
Oct 12, 2023 | 0.6150 | 0.6260 | 0.5860 | 0.6190 | 0.6190 | 71,100 |
Oct 11, 2023 | 0.5950 | 0.6080 | 0.5950 | 0.6080 | 0.6080 | 56,500 |
Oct 10, 2023 | 0.5900 | 0.5960 | 0.5880 | 0.5910 | 0.5910 | 10,100 |
Oct 9, 2023 | 0.5920 | 0.5920 | 0.5680 | 0.5900 | 0.5900 | 18,100 |
Oct 6, 2023 | 0.5840 | 0.5900 | 0.5560 | 0.5860 | 0.5860 | 32,800 |
Oct 5, 2023 | 0.5620 | 0.5810 | 0.5580 | 0.5720 | 0.5720 | 29,900 |
Oct 4, 2023 | 0.5620 | 0.5740 | 0.5600 | 0.5630 | 0.5630 | 25,700 |
Oct 3, 2023 | 0.5840 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 77,000 |
Oct 2, 2023 | 0.5740 | 0.5870 | 0.5500 | 0.5820 | 0.5820 | 68,600 |
Sep 29, 2023 | 0.6100 | 0.6150 | 0.5930 | 0.6060 | 0.6060 | 50,800 |
Sep 28, 2023 | 0.6200 | 0.6500 | 0.5960 | 0.6150 | 0.6150 | 55,700 |
Sep 27, 2023 | 0.6440 | 0.6440 | 0.6130 | 0.6200 | 0.6200 | 48,300 |
Sep 26, 2023 | 0.6570 | 0.6650 | 0.6200 | 0.6440 | 0.6440 | 83,900 |
Sep 25, 2023 | 0.7000 | 0.7000 | 0.6310 | 0.6660 | 0.6660 | 368,900 |
Sep 22, 2023 | 0.5760 | 0.6390 | 0.5700 | 0.6390 | 0.6390 | 450,100 |
Sep 21, 2023 | 0.5280 | 0.6010 | 0.5230 | 0.5700 | 0.5700 | 147,900 |
Sep 20, 2023 | 0.5210 | 0.5310 | 0.4960 | 0.5040 | 0.5040 | 189,600 |
Sep 19, 2023 | 0.5290 | 0.5460 | 0.4990 | 0.5100 | 0.5100 | 111,500 |
Sep 18, 2023 | 0.4840 | 0.4840 | 0.4590 | 0.4670 | 0.4670 | 63,700 |
Sep 15, 2023 | 0.4700 | 0.4700 | 0.4470 | 0.4480 | 0.4480 | 67,500 |
Sep 14, 2023 | 0.4770 | 0.4810 | 0.4540 | 0.4570 | 0.4570 | 55,300 |
Sep 13, 2023 | 0.4700 | 0.4800 | 0.4480 | 0.4640 | 0.4640 | 244,700 |
Sep 12, 2023 | 0.4890 | 0.4900 | 0.4670 | 0.4700 | 0.4700 | 59,400 |
Sep 11, 2023 | 0.5080 | 0.5110 | 0.4990 | 0.4990 | 0.4990 | 81,300 |
Related Tickers
BRVMF Bravo Mining Corp.
1.7900
+1.70%
ACKRF American Creek Resources Ltd.
0.2100
+2.24%
BKRRF Blackrock Silver Corp.
0.2001
+6.44%
DNRSF Denarius Metals Corp.
0.3425
0.00%
SSVRF Summa Silver Corp.
0.2650
+1.53%
BBBXF Brixton Metals Corporation
0.0660
-1.49%
ABBRF AbraSilver Resource Corp.
1.6500
+3.14%
GMINF G Mining Ventures Corp.
6.34
-0.16%
ORVMF Orvana Minerals Corp.
0.2133
-10.00%
SEKZF ESGold Corp.
0.0350
0.00%