Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 83,800 |
May 06, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 176,900 |
May 03, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 70,600 |
May 02, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 67,000 |
May 01, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 67,800 |
Apr 30, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 137,800 |
Apr 29, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 225,700 |
Apr 26, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 229,200 |
Apr 25, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 372,900 |
Apr 24, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 73,000 |
Apr 23, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 74,200 |
Apr 22, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 127,000 |
Apr 19, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 93,300 |
Apr 18, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 153,800 |
Apr 17, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 197,800 |
Apr 16, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 117,300 |
Apr 15, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 80,200 |
Apr 12, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 457,900 |
Apr 11, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 53,400 |
Apr 10, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 171,900 |
Apr 09, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 205,800 |
Apr 08, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 190,000 |
Apr 05, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 257,400 |
Apr 04, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 228,500 |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 240,800 |
Apr 02, 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 501,200 |
Apr 01, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 132,900 |
Mar 28, 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 279,900 |
Mar 27, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 280,600 |
Mar 26, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 201,800 |
Mar 25, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 446,000 |
Mar 22, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 759,900 |
Mar 21, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 431,700 |
Mar 20, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 221,100 |
Mar 19, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 133,500 |
Mar 18, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 158,400 |
Mar 15, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 352,600 |
Mar 14, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 299,800 |
Mar 13, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 258,100 |
Mar 12, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 184,200 |
Mar 11, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 124,300 |
Mar 08, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 146,700 |
Mar 07, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 135,500 |
Mar 06, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 128,100 |
Mar 05, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 178,500 |
Mar 04, 2024 | 0.4700 | 0.5500 | 0.4600 | 0.5300 | 0.5300 | 314,500 |
Mar 01, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 284,800 |
Feb 29, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 263,200 |
Feb 28, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 84,000 |
Feb 27, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 210,000 |
Feb 26, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 113,000 |
Feb 23, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 246,600 |
Feb 22, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 115,600 |
Feb 21, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 130,400 |
Feb 20, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 68,900 |
Feb 16, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 515,000 |
Feb 15, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 322,800 |
Feb 14, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 233,600 |
Feb 13, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 221,200 |
Feb 12, 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 631,000 |
Feb 09, 2024 | 0.5200 | 0.5600 | 0.4900 | 0.5400 | 0.5400 | 1,702,200 |
Feb 08, 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 1,375,100 |
Feb 07, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 46,200 |
Feb 06, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 21,000 |
Feb 05, 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 33,900 |
Feb 02, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 64,900 |
Feb 01, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 34,100 |
Jan 31, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 36,400 |
Jan 30, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 22,900 |
Jan 29, 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 55,700 |
Jan 26, 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 68,900 |
Jan 25, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 46,800 |
Jan 24, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 181,200 |
Jan 23, 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 21,900 |
Jan 22, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 83,000 |
Jan 19, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 72,500 |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 30,800 |
Jan 17, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 171,300 |
Jan 16, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 102,300 |
Jan 15, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 18,000 |
Jan 12, 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 293,200 |
Jan 11, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 54,800 |
Jan 10, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 52,600 |
Jan 09, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 86,900 |
Jan 08, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 163,600 |
Jan 05, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 33,000 |
Jan 04, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 59,700 |
Jan 03, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 137,700 |
Jan 02, 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 69,200 |
Dec 29, 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 158,300 |
Dec 28, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 34,500 |
Dec 27, 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 119,700 |
Dec 22, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 62,500 |
Dec 21, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 40,300 |
Dec 20, 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 123,800 |
Dec 19, 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 158,300 |
Dec 18, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 84,600 |
Dec 15, 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 154,300 |
Dec 14, 2023 | 0.8100 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 220,200 |
Dec 13, 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 383,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |