Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5850 | 0.5900 | 0.5650 | 0.5750 | 0.5750 | 1,920,039 |
May 02, 2024 | 0.6000 | 0.6150 | 0.5750 | 0.5850 | 0.5850 | 1,122,385 |
May 01, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 917,029 |
Apr 30, 2024 | 0.6400 | 0.6400 | 0.6225 | 0.6250 | 0.6250 | 991,076 |
Apr 29, 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 1,019,045 |
Apr 26, 2024 | 0.6700 | 0.6700 | 0.6350 | 0.6450 | 0.6450 | 1,484,040 |
Apr 24, 2024 | 0.6450 | 0.6750 | 0.6300 | 0.6550 | 0.6550 | 904,756 |
Apr 23, 2024 | 0.6500 | 0.6500 | 0.6150 | 0.6400 | 0.6400 | 1,725,833 |
Apr 22, 2024 | 0.6650 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 858,503 |
Apr 19, 2024 | 0.6800 | 0.7050 | 0.6600 | 0.6650 | 0.6650 | 1,629,308 |
Apr 18, 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 551,861 |
Apr 17, 2024 | 0.6650 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 732,552 |
Apr 16, 2024 | 0.6950 | 0.6950 | 0.6500 | 0.6600 | 0.6600 | 1,043,575 |
Apr 15, 2024 | 0.7050 | 0.7050 | 0.6650 | 0.6650 | 0.6650 | 892,091 |
Apr 12, 2024 | 0.6650 | 0.7050 | 0.6650 | 0.6950 | 0.6950 | 2,512,436 |
Apr 11, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 609,413 |
Apr 10, 2024 | 0.6650 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 443,675 |
Apr 09, 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 621,859 |
Apr 08, 2024 | 0.6650 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 1,399,136 |
Apr 05, 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 575,047 |
Apr 04, 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6450 | 0.6450 | 1,283,211 |
Apr 03, 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6550 | 0.6550 | 1,681,468 |
Apr 02, 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6550 | 0.6550 | 2,137,984 |
Mar 28, 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6250 | 0.6250 | 1,518,177 |
Mar 27, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 687,751 |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 370,573 |
Mar 25, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 592,819 |
Mar 22, 2024 | 0.6000 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | 950,056 |
Mar 21, 2024 | 0.5950 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,012,888 |
Mar 20, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 482,449 |
Mar 19, 2024 | 0.5950 | 0.5950 | 0.5775 | 0.5800 | 0.5800 | 535,034 |
Mar 18, 2024 | 0.6100 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 484,033 |
Mar 15, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 2,221,359 |
Mar 14, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,318,766 |
Mar 13, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,067,201 |
Mar 12, 2024 | 0.5950 | 0.6150 | 0.5950 | 0.6050 | 0.6050 | 746,679 |
Mar 11, 2024 | 0.5900 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 2,220,927 |
Mar 08, 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,493,755 |
Mar 07, 2024 | 0.5600 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 3,419,528 |
Mar 06, 2024 | 0.5750 | 0.5750 | 0.5350 | 0.5500 | 0.5500 | 912,120 |
Mar 05, 2024 | 0.5250 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 1,525,735 |
Mar 04, 2024 | 0.5150 | 0.5250 | 0.4950 | 0.5100 | 0.5100 | 1,626,789 |
Mar 01, 2024 | 0.4850 | 0.4975 | 0.4850 | 0.4900 | 0.4900 | 801,466 |
Feb 29, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 597,413 |
Feb 28, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 341,527 |
Feb 27, 2024 | 0.5100 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 659,457 |
Feb 26, 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 656,728 |
Feb 23, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 596,642 |
Feb 22, 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 2,270,976 |
Feb 21, 2024 | 0.5250 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 1,804,045 |
Feb 20, 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 397,322 |
Feb 19, 2024 | 0.5500 | 0.5550 | 0.5300 | 0.5450 | 0.5450 | 692,086 |
Feb 16, 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | 857,188 |
Feb 15, 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 1,319,688 |
Feb 14, 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 660,149 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 487,485 |
Feb 12, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 694,356 |
Feb 09, 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 388,441 |
Feb 08, 2024 | 0.5500 | 0.5525 | 0.5400 | 0.5400 | 0.5400 | 702,061 |
Feb 07, 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 227,485 |
Feb 06, 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 480,897 |
Feb 05, 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 1,022,739 |
Feb 02, 2024 | 0.5800 | 0.5825 | 0.5700 | 0.5700 | 0.5700 | 1,100,243 |
Feb 01, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 521,488 |
Jan 31, 2024 | 0.5650 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 734,321 |
Jan 30, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 575,468 |
Jan 29, 2024 | 0.5600 | 0.5750 | 0.5400 | 0.5450 | 0.5450 | 1,325,434 |
Jan 25, 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 546,300 |
Jan 24, 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 707,845 |
Jan 23, 2024 | 0.5500 | 0.5575 | 0.5400 | 0.5500 | 0.5500 | 1,011,667 |
Jan 22, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 1,903,676 |
Jan 19, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 1,441,930 |
Jan 18, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 1,895,703 |
Jan 17, 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5850 | 0.5850 | 3,572,802 |
Jan 16, 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6150 | 0.6150 | 975,654 |
Jan 15, 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 372,141 |
Jan 12, 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 374,153 |
Jan 11, 2024 | 0.6300 | 0.6325 | 0.6250 | 0.6250 | 0.6250 | 483,860 |
Jan 10, 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 719,560 |
Jan 09, 2024 | 0.6500 | 0.6575 | 0.6450 | 0.6450 | 0.6450 | 644,441 |
Jan 08, 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 998,887 |
Jan 05, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 492,237 |
Jan 04, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 456,939 |
Jan 03, 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 1,355,872 |
Jan 02, 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 291,613 |
Dec 29, 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 772,833 |
Dec 28, 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 442,910 |
Dec 27, 2023 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 989,914 |
Dec 22, 2023 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 486,735 |
Dec 21, 2023 | 0.6550 | 0.6700 | 0.6450 | 0.6700 | 0.6700 | 653,052 |
Dec 20, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 917,333 |
Dec 19, 2023 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 503,414 |
Dec 18, 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6450 | 0.6450 | 888,853 |
Dec 15, 2023 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 1,206,899 |
Dec 14, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6650 | 0.6650 | 1,201,697 |
Dec 13, 2023 | 0.6300 | 0.6350 | 0.6175 | 0.6350 | 0.6350 | 713,090 |
Dec 12, 2023 | 0.6250 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 769,323 |
Dec 11, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6250 | 0.6250 | 1,960,360 |
Dec 08, 2023 | 0.6450 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 1,402,545 |
Dec 07, 2023 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 948,973 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |