Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 38,000 |
May 30, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 29,200 |
May 29, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 60,600 |
May 28, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 47,200 |
May 24, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 36,400 |
May 23, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 88,500 |
May 22, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 36,200 |
May 21, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 60,400 |
May 20, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 60,800 |
May 17, 2024 | 0.8100 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 95,600 |
May 16, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 85,300 |
May 15, 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 92,900 |
May 14, 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 59,100 |
May 13, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 202,200 |
May 10, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 32,600 |
May 09, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 68,900 |
May 08, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 38,900 |
May 07, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 353,800 |
May 06, 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 130,200 |
May 03, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 42,500 |
May 02, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 49,900 |
May 01, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 51,800 |
Apr 30, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 72,300 |
Apr 29, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 77,800 |
Apr 26, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 145,600 |
Apr 25, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 72,900 |
Apr 24, 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 62,000 |
Apr 23, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 83,700 |
Apr 22, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 76,500 |
Apr 19, 2024 | 0.8100 | 0.8100 | 0.7300 | 0.7800 | 0.7800 | 234,800 |
Apr 18, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 431,600 |
Apr 17, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 238,200 |
Apr 16, 2024 | 0.8100 | 0.9100 | 0.8100 | 0.8800 | 0.8800 | 907,800 |
Apr 15, 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 527,400 |
Apr 12, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 97,900 |
Apr 11, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 283,100 |
Apr 10, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 144,200 |
Apr 09, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 56,600 |
Apr 08, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 69,200 |
Apr 05, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 133,800 |
Apr 04, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 36,800 |
Apr 03, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 72,900 |
Apr 02, 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9500 | 0.9500 | 489,800 |
Apr 01, 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 350,600 |
Mar 28, 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 251,300 |
Mar 27, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 273,900 |
Mar 26, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 216,900 |
Mar 25, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 143,400 |
Mar 22, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 576,000 |
Mar 21, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 120,100 |
Mar 20, 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 167,200 |
Mar 19, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 139,900 |
Mar 18, 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 282,700 |
Mar 15, 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 256,400 |
Mar 14, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 207,700 |
Mar 13, 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 364,800 |
Mar 12, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 136,000 |
Mar 11, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 89,200 |
Mar 08, 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 463,900 |
Mar 07, 2024 | 1.1300 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 278,500 |
Mar 06, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 238,400 |
Mar 05, 2024 | 1.1600 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 520,900 |
Mar 04, 2024 | 1.3900 | 1.4000 | 1.0300 | 1.0800 | 1.0800 | 1,954,000 |
Mar 01, 2024 | 1.0200 | 1.2500 | 1.0100 | 1.2500 | 1.2500 | 2,020,700 |
Feb 29, 2024 | 0.9000 | 1.0000 | 0.8800 | 0.9900 | 0.9900 | 255,500 |
Feb 28, 2024 | 0.9600 | 0.9600 | 0.8500 | 0.8700 | 0.8700 | 259,100 |
Feb 27, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 130,500 |
Feb 26, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 106,100 |
Feb 23, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 159,300 |
Feb 22, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 86,700 |
Feb 21, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 28,100 |
Feb 20, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 52,700 |
Feb 16, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 121,500 |
Feb 15, 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 25,700 |
Feb 14, 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 74,200 |
Feb 13, 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 148,800 |
Feb 12, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 142,600 |
Feb 09, 2024 | 0.9100 | 0.9700 | 0.8700 | 0.9300 | 0.9300 | 138,700 |
Feb 08, 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9200 | 0.9200 | 75,100 |
Feb 07, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 90,500 |
Feb 06, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 113,500 |
Feb 05, 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 63,600 |
Feb 02, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 143,600 |
Feb 01, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 101,400 |
Jan 31, 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 63,300 |
Jan 30, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 118,400 |
Jan 29, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 204,500 |
Jan 26, 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 78,100 |
Jan 25, 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 81,400 |
Jan 24, 2024 | 0.7700 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 387,600 |
Jan 23, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 139,600 |
Jan 22, 2024 | 0.8400 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 146,500 |
Jan 19, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 76,100 |
Jan 18, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 179,100 |
Jan 17, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 61,900 |
Jan 16, 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8700 | 0.8700 | 104,800 |
Jan 12, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 198,700 |
Jan 11, 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 75,600 |
Jan 10, 2024 | 0.8900 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 98,700 |
Jan 09, 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 27,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |