Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.6250 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 513,100 |
Jun 27, 2024 | 0.6450 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 479,400 |
Jun 26, 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 256,100 |
Jun 25, 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 420,700 |
Jun 24, 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 99,200 |
Jun 21, 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 169,000 |
Jun 20, 2024 | 0.6300 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 190,900 |
Jun 19, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 612,600 |
Jun 18, 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 559,800 |
Jun 14, 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 260,000 |
Jun 13, 2024 | 0.6250 | 0.6500 | 0.6250 | 0.6400 | 0.6400 | 980,500 |
Jun 12, 2024 | 0.6050 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 515,300 |
Jun 11, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 725,800 |
Jun 10, 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6000 | 0.6000 | 473,000 |
Jun 07, 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 122,600 |
Jun 06, 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 235,300 |
Jun 05, 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 216,600 |
Jun 04, 2024 | 0.5600 | 0.5900 | 0.5550 | 0.5850 | 0.5850 | 1,630,400 |
May 31, 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 502,100 |
May 30, 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 153,500 |
May 29, 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 305,600 |
May 28, 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 388,900 |
May 27, 2024 | 0.6050 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 212,800 |
May 24, 2024 | 0.5950 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 1,034,900 |
May 23, 2024 | 0.5700 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 1,209,300 |
May 21, 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 155,200 |
May 20, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 693,300 |
May 17, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 420,000 |
May 16, 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 269,200 |
May 15, 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 97,000 |
May 14, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 183,500 |
May 13, 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 353,600 |
May 10, 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 1,144,800 |
May 09, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 269,800 |
May 08, 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 128,700 |
May 07, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 200,700 |
May 06, 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 189,600 |
May 03, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 205,000 |
May 02, 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 85,900 |
Apr 30, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 63,100 |
Apr 29, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 306,800 |
Apr 26, 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 783,800 |
Apr 25, 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 489,800 |
Apr 24, 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 207,000 |
Apr 23, 2024 | 0.5700 | 0.5900 | 0.5400 | 0.5550 | 0.5550 | 5,378,000 |
Apr 22, 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 532,200 |
Apr 19, 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 878,200 |
Apr 18, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 300,400 |
Apr 17, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 111,100 |
Apr 16, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 555,000 |
Apr 15, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 144,000 |
Apr 12, 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 125,300 |
Apr 09, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 565,000 |
Apr 08, 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 135,000 |
Apr 05, 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 139,600 |
Apr 04, 2024 | 0.5500 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 4,925,600 |
Apr 03, 2024 | 0.5050 | 0.5400 | 0.5050 | 0.5400 | 0.5400 | 1,310,500 |
Apr 02, 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 211,300 |
Apr 01, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 14,000 |
Mar 29, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 10,100 |
Mar 27, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 284,500 |
Mar 26, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 49,400 |
Mar 25, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 5,300 |
Mar 22, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 61,300 |
Mar 21, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 41,600 |
Mar 20, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 48,200 |
Mar 19, 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 62,100 |
Mar 18, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 127,000 |
Mar 15, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 37,000 |
Mar 14, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 61,000 |
Mar 13, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 68,900 |
Mar 12, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 152,100 |
Mar 11, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 75,300 |
Mar 08, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 90,900 |
Mar 07, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 42,700 |
Mar 06, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 133,200 |
Mar 05, 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 211,000 |
Mar 04, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 184,400 |
Mar 01, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 85,100 |
Feb 29, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 60,000 |
Feb 28, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 79,000 |
Feb 27, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 215,200 |
Feb 26, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 88,500 |
Feb 23, 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 286,200 |
Feb 22, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5050 | 0.5050 | 552,500 |
Feb 21, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 91,000 |
Feb 20, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 92,000 |
Feb 19, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 52,900 |
Feb 16, 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 182,300 |
Feb 15, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 141,500 |
Feb 14, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 101,400 |
Feb 13, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 8,000 |
Feb 09, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 227,500 |
Feb 08, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 152,000 |
Feb 07, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 324,600 |
Feb 06, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 146,500 |
Feb 05, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 122,300 |
Feb 02, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 17,000 |
Jan 31, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 170,000 |
Jan 30, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 20,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |