Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 109,091 |
Jun 03, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 294,700 |
May 31, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 106,200 |
May 30, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 174,000 |
May 29, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 497,100 |
May 28, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 557,300 |
May 27, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 129,500 |
May 24, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 37,900 |
May 23, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 380,000 |
May 22, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 386,000 |
May 21, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 319,100 |
May 17, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 838,700 |
May 16, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 47,900 |
May 15, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 86,300 |
May 14, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 98,200 |
May 13, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 624,000 |
May 10, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 338,700 |
May 09, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 788,700 |
May 08, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 147,800 |
May 07, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 595,300 |
May 06, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 263,500 |
May 03, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 196,400 |
May 02, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 217,400 |
May 01, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 327,100 |
Apr 30, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 180,800 |
Apr 29, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 310,300 |
Apr 26, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 151,000 |
Apr 25, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 91,900 |
Apr 24, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 526,700 |
Apr 23, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 618,700 |
Apr 22, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 138,700 |
Apr 19, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 228,100 |
Apr 18, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 325,800 |
Apr 17, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 195,100 |
Apr 16, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 144,100 |
Apr 15, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 203,400 |
Apr 12, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 263,900 |
Apr 11, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 232,500 |
Apr 10, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 95,800 |
Apr 09, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 345,800 |
Apr 08, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 102,700 |
Apr 05, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 513,600 |
Apr 04, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 88,100 |
Apr 03, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 566,100 |
Apr 02, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 60,300 |
Apr 01, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 116,400 |
Mar 28, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 97,700 |
Mar 27, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 403,800 |
Mar 26, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 287,500 |
Mar 25, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 143,900 |
Mar 22, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 591,400 |
Mar 21, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 454,100 |
Mar 20, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 270,200 |
Mar 19, 2024 | 0.5700 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 621,500 |
Mar 18, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 323,900 |
Mar 15, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 3,627,500 |
Mar 14, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 158,100 |
Mar 13, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 299,700 |
Mar 12, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 219,600 |
Mar 11, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 111,400 |
Mar 08, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 575,000 |
Mar 07, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 168,300 |
Mar 06, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 390,000 |
Mar 05, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 120,300 |
Mar 04, 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 285,300 |
Mar 01, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 112,900 |
Feb 29, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 168,400 |
Feb 28, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 178,700 |
Feb 27, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 107,700 |
Feb 26, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 154,100 |
Feb 23, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 265,700 |
Feb 22, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 87,200 |
Feb 21, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 86,700 |
Feb 20, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 155,000 |
Feb 16, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 288,700 |
Feb 15, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 193,200 |
Feb 14, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 361,700 |
Feb 13, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 206,400 |
Feb 12, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 30,000 |
Feb 09, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 285,100 |
Feb 08, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 161,800 |
Feb 07, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 302,900 |
Feb 06, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 123,900 |
Feb 05, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 318,600 |
Feb 02, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 377,500 |
Feb 01, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 100,300 |
Jan 31, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 150,900 |
Jan 30, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 85,600 |
Jan 29, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 234,700 |
Jan 26, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 114,900 |
Jan 25, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 210,600 |
Jan 24, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 262,600 |
Jan 23, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 369,300 |
Jan 22, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 65,900 |
Jan 19, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 103,600 |
Jan 18, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 317,500 |
Jan 17, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 415,000 |
Jan 16, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 228,200 |
Jan 15, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 95,100 |
Jan 12, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 359,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |