Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.6010 | 0.6100 | 0.5610 | 0.5650 | 0.5650 | 171,500 |
May 30, 2024 | 0.5700 | 0.6300 | 0.5700 | 0.5940 | 0.5940 | 186,300 |
May 29, 2024 | 0.5510 | 0.6200 | 0.5510 | 0.6000 | 0.6000 | 404,500 |
May 28, 2024 | 0.5770 | 0.5980 | 0.5500 | 0.5850 | 0.5850 | 201,900 |
May 24, 2024 | 0.5410 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 212,500 |
May 23, 2024 | 0.5360 | 0.5590 | 0.5100 | 0.5200 | 0.5200 | 296,000 |
May 22, 2024 | 0.5300 | 0.5780 | 0.5200 | 0.5430 | 0.5430 | 327,300 |
May 21, 2024 | 0.5820 | 0.6120 | 0.5330 | 0.5750 | 0.5750 | 735,500 |
May 20, 2024 | 0.5280 | 0.6000 | 0.5220 | 0.5500 | 0.5500 | 989,900 |
May 17, 2024 | 0.4950 | 0.5600 | 0.4850 | 0.5300 | 0.5300 | 1,423,800 |
May 16, 2024 | 0.4980 | 0.5250 | 0.4810 | 0.5000 | 0.5000 | 1,367,800 |
May 15, 2024 | 0.5140 | 0.5300 | 0.4600 | 0.4780 | 0.4780 | 1,286,900 |
May 14, 2024 | 0.5400 | 0.5590 | 0.5020 | 0.5140 | 0.5140 | 1,579,500 |
May 13, 2024 | 0.5240 | 0.6400 | 0.4890 | 0.6200 | 0.6200 | 2,889,000 |
May 10, 2024 | 0.7700 | 0.8000 | 0.5620 | 0.5760 | 0.5760 | 6,541,300 |
May 09, 2024 | 0.7550 | 0.9730 | 0.7000 | 0.8480 | 0.8480 | 101,005,300 |
May 08, 2024 | 0.4300 | 0.8180 | 0.4150 | 0.6200 | 0.6200 | 70,083,600 |
May 07, 2024 | 0.5090 | 0.5100 | 0.3900 | 0.3900 | 0.3900 | 2,787,800 |
May 06, 2024 | 0.6200 | 0.6390 | 0.5000 | 0.5000 | 0.5000 | 1,185,300 |
May 03, 2024 | 0.6410 | 0.8100 | 0.6000 | 0.6130 | 0.6130 | 5,281,600 |
May 02, 2024 | 0.5680 | 0.7850 | 0.5520 | 0.6600 | 0.6600 | 3,012,200 |
May 01, 2024 | 0.5860 | 0.5990 | 0.5510 | 0.5570 | 0.5570 | 105,600 |
Apr 30, 2024 | 0.6200 | 0.6200 | 0.5970 | 0.6000 | 0.6000 | 89,500 |
Apr 29, 2024 | 0.6110 | 0.6500 | 0.5620 | 0.6080 | 0.6080 | 163,100 |
Apr 26, 2024 | 0.6470 | 0.6850 | 0.6300 | 0.6370 | 0.6370 | 1,035,700 |
Apr 25, 2024 | 0.6400 | 0.7300 | 0.6100 | 0.6570 | 0.6570 | 1,504,000 |
Apr 24, 2024 | 0.6100 | 0.6800 | 0.6100 | 0.6320 | 0.6320 | 364,200 |
Apr 23, 2024 | 0.7340 | 0.7400 | 0.6200 | 0.6420 | 0.6420 | 3,095,800 |
Apr 22, 2024 | 0.6970 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 29,000 |
Apr 19, 2024 | 0.6200 | 0.7100 | 0.6100 | 0.6970 | 0.6970 | 88,100 |
Apr 18, 2024 | 0.6200 | 0.6600 | 0.6050 | 0.6300 | 0.6300 | 39,900 |
Apr 17, 2024 | 0.6240 | 0.6650 | 0.6100 | 0.6400 | 0.6400 | 73,800 |
Apr 16, 2024 | 0.6400 | 0.6490 | 0.6100 | 0.6390 | 0.6390 | 97,100 |
Apr 15, 2024 | 0.6950 | 0.6990 | 0.6050 | 0.6490 | 0.6490 | 132,400 |
Apr 12, 2024 | 0.6750 | 0.7100 | 0.6600 | 0.6940 | 0.6940 | 62,600 |
Apr 11, 2024 | 0.7200 | 0.7490 | 0.6730 | 0.6860 | 0.6860 | 70,000 |
Apr 10, 2024 | 0.7500 | 0.7590 | 0.7010 | 0.7130 | 0.7130 | 99,400 |
Apr 09, 2024 | 0.7790 | 0.7790 | 0.7200 | 0.7500 | 0.7500 | 106,100 |
Apr 08, 2024 | 0.7600 | 0.7800 | 0.7110 | 0.7520 | 0.7520 | 46,300 |
Apr 05, 2024 | 0.7800 | 0.7900 | 0.7290 | 0.7600 | 0.7600 | 70,900 |
Apr 04, 2024 | 0.7750 | 0.8300 | 0.7610 | 0.7700 | 0.7700 | 94,100 |
Apr 03, 2024 | 0.7980 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 65,600 |
Apr 02, 2024 | 0.8170 | 0.8200 | 0.7910 | 0.8200 | 0.8200 | 47,100 |
Apr 01, 2024 | 0.8300 | 0.8600 | 0.7510 | 0.8450 | 0.8450 | 188,700 |
Mar 28, 2024 | 0.8450 | 0.8620 | 0.8300 | 0.8400 | 0.8400 | 84,300 |
Mar 27, 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 71,700 |
Mar 26, 2024 | 0.8680 | 0.8730 | 0.8100 | 0.8480 | 0.8480 | 166,700 |
Mar 25, 2024 | 0.8420 | 0.8970 | 0.8000 | 0.8330 | 0.8330 | 135,100 |
Mar 22, 2024 | 0.8950 | 0.9200 | 0.8270 | 0.8440 | 0.8440 | 163,400 |
Mar 21, 2024 | 0.8780 | 0.9100 | 0.8550 | 0.8800 | 0.8800 | 116,200 |
Mar 20, 2024 | 0.9090 | 0.9100 | 0.8500 | 0.8910 | 0.8910 | 140,700 |
Mar 19, 2024 | 0.9100 | 0.9100 | 0.8620 | 0.9100 | 0.9100 | 135,700 |
Mar 18, 2024 | 0.9160 | 0.9300 | 0.8280 | 0.9180 | 0.9180 | 209,300 |
Mar 15, 2024 | 0.9700 | 1.1100 | 0.9030 | 0.9030 | 0.9030 | 465,700 |
Mar 14, 2024 | 0.9300 | 0.9900 | 0.8410 | 0.9700 | 0.9700 | 518,100 |
Mar 13, 2024 | 0.9710 | 1.0100 | 0.8800 | 0.9300 | 0.9300 | 615,600 |
Mar 12, 2024 | 1.1200 | 1.2500 | 0.9500 | 1.0300 | 1.0300 | 1,534,000 |
Mar 11, 2024 | 1.4000 | 1.6800 | 1.1000 | 1.1600 | 1.1600 | 17,735,300 |
Mar 08, 2024 | 1.4800 | 2.6900 | 1.1700 | 1.2400 | 1.2400 | 65,997,800 |
Mar 07, 2024 | 0.7100 | 0.7100 | 0.6250 | 0.6590 | 0.6590 | 51,200 |
Mar 06, 2024 | 0.7110 | 0.7300 | 0.6710 | 0.7000 | 0.7000 | 32,100 |
Mar 05, 2024 | 0.7090 | 0.7210 | 0.6700 | 0.6860 | 0.6860 | 44,500 |
Mar 04, 2024 | 0.7480 | 0.7500 | 0.6810 | 0.7210 | 0.7210 | 71,100 |
Mar 01, 2024 | 0.7700 | 0.7880 | 0.7310 | 0.7710 | 0.7710 | 24,100 |
Feb 29, 2024 | 0.8390 | 0.8400 | 0.7400 | 0.8100 | 0.8100 | 41,600 |
Feb 28, 2024 | 0.7500 | 0.7590 | 0.7020 | 0.7490 | 0.7490 | 48,900 |
Feb 27, 2024 | 0.7300 | 0.7600 | 0.6810 | 0.7390 | 0.7390 | 73,200 |
Feb 26, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6970 | 0.6970 | 45,200 |
Feb 23, 2024 | 0.6850 | 0.7030 | 0.6610 | 0.6800 | 0.6800 | 29,600 |
Feb 22, 2024 | 0.7500 | 0.7600 | 0.6510 | 0.7370 | 0.7370 | 124,100 |
Feb 21, 2024 | 0.7800 | 0.7800 | 0.7030 | 0.7350 | 0.7350 | 60,800 |
Feb 20, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 55,400 |
Feb 16, 2024 | 0.8290 | 0.8290 | 0.7620 | 0.7990 | 0.7990 | 44,200 |
Feb 15, 2024 | 0.8080 | 0.8350 | 0.7610 | 0.8100 | 0.8100 | 67,700 |
Feb 14, 2024 | 0.8250 | 0.8600 | 0.7700 | 0.8180 | 0.8180 | 84,700 |
Feb 13, 2024 | 0.8060 | 0.8400 | 0.7720 | 0.8370 | 0.8370 | 82,700 |
Feb 12, 2024 | 0.8660 | 0.8660 | 0.7600 | 0.7870 | 0.7870 | 114,500 |
Feb 09, 2024 | 0.8480 | 0.8600 | 0.8100 | 0.8250 | 0.8250 | 23,200 |
Feb 08, 2024 | 0.8910 | 0.8910 | 0.8010 | 0.8480 | 0.8480 | 121,000 |
Feb 07, 2024 | 0.8890 | 0.9200 | 0.8410 | 0.8700 | 0.8700 | 72,900 |
Feb 06, 2024 | 0.9770 | 0.9770 | 0.8260 | 0.9200 | 0.9200 | 108,400 |
Feb 05, 2024 | 0.9900 | 0.9900 | 0.9350 | 0.9800 | 0.9800 | 80,200 |
Feb 02, 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9880 | 0.9880 | 49,200 |
Feb 01, 2024 | 0.9660 | 1.0900 | 0.9400 | 1.0400 | 1.0400 | 205,800 |
Jan 31, 2024 | 0.9500 | 0.9700 | 0.9130 | 0.9200 | 0.9200 | 86,000 |
Jan 30, 2024 | 0.8510 | 0.9500 | 0.8510 | 0.9370 | 0.9370 | 202,800 |
Jan 29, 2024 | 0.8820 | 0.9100 | 0.8200 | 0.8740 | 0.8740 | 184,300 |
Jan 26, 2024 | 0.9500 | 1.0180 | 0.9130 | 0.9600 | 0.9600 | 98,000 |
Jan 25, 2024 | 1.0700 | 1.1000 | 0.9200 | 0.9900 | 0.9900 | 180,200 |
Jan 24, 2024 | 0.9060 | 1.1000 | 0.9040 | 1.1000 | 1.1000 | 517,000 |
Jan 23, 2024 | 0.7800 | 0.8980 | 0.7400 | 0.8700 | 0.8700 | 177,900 |
Jan 22, 2024 | 0.7300 | 0.7790 | 0.7000 | 0.7710 | 0.7710 | 128,300 |
Jan 19, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7410 | 0.7410 | 81,100 |
Jan 18, 2024 | 0.7600 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 95,900 |
Jan 17, 2024 | 0.8200 | 0.8800 | 0.7530 | 0.7600 | 0.7600 | 216,400 |
Jan 16, 2024 | 1.0900 | 1.1200 | 0.8300 | 0.8700 | 0.8700 | 530,300 |
Jan 12, 2024 | 1.4000 | 1.4300 | 1.0200 | 1.0750 | 1.0750 | 703,200 |
Jan 11, 2024 | 1.3700 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 212,600 |
Jan 10, 2024 | 1.4500 | 1.5100 | 1.3000 | 1.4400 | 1.4400 | 348,100 |
Jan 09, 2024 | 1.6600 | 1.7300 | 1.4100 | 1.4600 | 1.4600 | 1,002,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |