Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.6540 | 0.6620 | 0.6500 | 0.6570 | 0.6570 | 531,600 |
May 27, 2024 | 0.6500 | 0.6620 | 0.6500 | 0.6620 | 0.6620 | 31,100 |
May 24, 2024 | 0.6670 | 0.6670 | 0.6600 | 0.6600 | 0.6600 | 33,000 |
May 23, 2024 | 0.6710 | 0.6710 | 0.6680 | 0.6680 | 0.6680 | 102,400 |
May 22, 2024 | 0.6720 | 0.6750 | 0.6720 | 0.6750 | 0.6750 | 23,908 |
May 21, 2024 | 0.6680 | 0.6730 | 0.6680 | 0.6680 | 0.6680 | 134,501 |
May 20, 2024 | 0.6700 | 0.6740 | 0.6700 | 0.6730 | 0.6730 | 170,403 |
May 17, 2024 | 0.6650 | 0.6700 | 0.6630 | 0.6700 | 0.6700 | 420,703 |
May 16, 2024 | 0.6660 | 0.6690 | 0.6650 | 0.6680 | 0.6680 | 172,900 |
May 15, 2024 | 0.6690 | 0.6690 | 0.6660 | 0.6660 | 0.6660 | 66,000 |
May 14, 2024 | 0.6700 | 0.6730 | 0.6660 | 0.6730 | 0.6730 | 84,400 |
May 13, 2024 | 0.6720 | 0.6770 | 0.6680 | 0.6680 | 0.6680 | 493,000 |
May 10, 2024 | 0.6790 | 0.6810 | 0.6730 | 0.6790 | 0.6790 | 89,500 |
May 09, 2024 | 0.6750 | 0.6840 | 0.6750 | 0.6840 | 0.6840 | 253,188 |
May 08, 2024 | 0.6680 | 0.6830 | 0.6680 | 0.6740 | 0.6740 | 108,400 |
May 07, 2024 | 0.6780 | 0.6840 | 0.6780 | 0.6810 | 0.6810 | 131,500 |
May 06, 2024 | 0.6750 | 0.6830 | 0.6740 | 0.6790 | 0.6790 | 244,517 |
Apr 30, 2024 | 0.6750 | 0.6780 | 0.6740 | 0.6740 | 0.6740 | 116,200 |
Apr 29, 2024 | 0.6770 | 0.6800 | 0.6660 | 0.6780 | 0.6780 | 183,800 |
Apr 26, 2024 | 0.6500 | 0.6620 | 0.6500 | 0.6620 | 0.6620 | 722,401 |
Apr 25, 2024 | 0.6470 | 0.6490 | 0.6430 | 0.6480 | 0.6480 | 266,800 |
Apr 24, 2024 | 0.6370 | 0.6490 | 0.6370 | 0.6490 | 0.6490 | 719,501 |
Apr 23, 2024 | 0.6360 | 0.6400 | 0.6320 | 0.6370 | 0.6370 | 476,206 |
Apr 22, 2024 | 0.6390 | 0.6390 | 0.6320 | 0.6370 | 0.6370 | 228,900 |
Apr 19, 2024 | 0.6450 | 0.6450 | 0.6320 | 0.6380 | 0.6380 | 88,200 |
Apr 18, 2024 | 0.6520 | 0.6540 | 0.6430 | 0.6480 | 0.6480 | 112,500 |
Apr 17, 2024 | 0.6410 | 0.6480 | 0.6410 | 0.6480 | 0.6480 | 296,946 |
Apr 16, 2024 | 0.6560 | 0.6560 | 0.6350 | 0.6350 | 0.6350 | 88,600 |
Apr 15, 2024 | 0.6640 | 0.6650 | 0.6580 | 0.6590 | 0.6590 | 241,702 |
Apr 12, 2024 | 0.6630 | 0.6630 | 0.6600 | 0.6600 | 0.6600 | 44,400 |
Apr 11, 2024 | 0.6730 | 0.6730 | 0.6630 | 0.6690 | 0.6690 | 84,800 |
Apr 10, 2024 | 0.6770 | 0.6770 | 0.6640 | 0.6660 | 0.6660 | 386,500 |
Apr 09, 2024 | 0.6700 | 0.6740 | 0.6500 | 0.6740 | 0.6740 | 169,304 |
Apr 08, 2024 | 0.6760 | 0.6760 | 0.6700 | 0.6700 | 0.6700 | 105,900 |
Apr 03, 2024 | 0.6920 | 0.6920 | 0.6870 | 0.6880 | 0.6880 | 322,410 |
Apr 02, 2024 | 0.6960 | 0.6960 | 0.6940 | 0.6940 | 0.6940 | 279,210 |
Apr 01, 2024 | 0.6820 | 0.6970 | 0.6820 | 0.6970 | 0.6970 | 168,010 |
Mar 29, 2024 | 0.6810 | 0.6850 | 0.6750 | 0.6820 | 0.6820 | 334,408 |
Mar 28, 2024 | 0.6710 | 0.6840 | 0.6700 | 0.6810 | 0.6810 | 317,500 |
Mar 27, 2024 | 0.6890 | 0.6890 | 0.6780 | 0.6780 | 0.6780 | 14,500 |
Mar 26, 2024 | 0.6960 | 0.6960 | 0.6890 | 0.6960 | 0.6960 | 984,200 |
Mar 25, 2024 | 0.6980 | 0.7080 | 0.6980 | 0.7030 | 0.7030 | 296,516 |
Mar 22, 2024 | 0.7030 | 0.7080 | 0.7000 | 0.7080 | 0.7080 | 274,502 |
Mar 21, 2024 | 0.7080 | 0.7100 | 0.7080 | 0.7100 | 0.7100 | 53,900 |
Mar 20, 2024 | 0.7060 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 49,300 |
Mar 19, 2024 | 0.7080 | 0.7130 | 0.7050 | 0.7090 | 0.7090 | 263,000 |
Mar 18, 2024 | 0.7020 | 0.7080 | 0.7020 | 0.7080 | 0.7080 | 1,440,728 |
Mar 15, 2024 | 0.6980 | 0.6990 | 0.6830 | 0.6990 | 0.6990 | 3,601,240 |
Mar 14, 2024 | 0.7100 | 0.7100 | 0.7010 | 0.7020 | 0.7020 | 751,600 |
Mar 13, 2024 | 0.7050 | 0.7120 | 0.6970 | 0.7100 | 0.7100 | 456,059 |
Mar 12, 2024 | 0.6880 | 0.7070 | 0.6880 | 0.7020 | 0.7020 | 533,900 |
Mar 11, 2024 | 0.6820 | 0.6980 | 0.6820 | 0.6980 | 0.6980 | 474,300 |
Mar 08, 2024 | 0.6770 | 0.6810 | 0.6700 | 0.6810 | 0.6810 | 211,906 |
Mar 07, 2024 | 0.6820 | 0.6870 | 0.6750 | 0.6750 | 0.6750 | 308,174 |
Mar 06, 2024 | 0.6810 | 0.6870 | 0.6770 | 0.6840 | 0.6840 | 1,370,713 |
Mar 05, 2024 | 0.6880 | 0.6890 | 0.6830 | 0.6840 | 0.6840 | 577,700 |
Mar 04, 2024 | 0.6850 | 0.6880 | 0.6850 | 0.6880 | 0.6880 | 196,700 |
Mar 01, 2024 | 0.6790 | 0.6850 | 0.6710 | 0.6850 | 0.6850 | 519,308 |
Feb 29, 2024 | 0.6690 | 0.6780 | 0.6650 | 0.6780 | 0.6780 | 574,015 |
Feb 28, 2024 | 0.6810 | 0.6870 | 0.6710 | 0.6710 | 0.6710 | 265,700 |
Feb 27, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 335,009 |
Feb 26, 2024 | 0.6580 | 0.6660 | 0.6580 | 0.6660 | 0.6660 | 786,285 |
Feb 23, 2024 | 0.6590 | 0.6600 | 0.6510 | 0.6600 | 0.6600 | 929,541 |
Feb 22, 2024 | 0.6510 | 0.6570 | 0.6460 | 0.6570 | 0.6570 | 1,029,700 |
Feb 21, 2024 | 0.6450 | 0.6570 | 0.6420 | 0.6570 | 0.6570 | 407,200 |
Feb 20, 2024 | 0.6430 | 0.6460 | 0.6400 | 0.6460 | 0.6460 | 196,108 |
Feb 19, 2024 | 0.6370 | 0.6420 | 0.6350 | 0.6420 | 0.6420 | 205,400 |
Feb 08, 2024 | 0.6290 | 0.6370 | 0.6240 | 0.6340 | 0.6340 | 599,900 |
Feb 07, 2024 | 0.6090 | 0.6210 | 0.5920 | 0.6210 | 0.6210 | 464,661 |
Feb 06, 2024 | 0.5730 | 0.6090 | 0.5610 | 0.6070 | 0.6070 | 282,322 |
Feb 05, 2024 | 0.5890 | 0.5970 | 0.5550 | 0.5860 | 0.5860 | 454,819 |
Feb 02, 2024 | 0.6060 | 0.6150 | 0.5910 | 0.5990 | 0.5990 | 102,500 |
Feb 01, 2024 | 0.6090 | 0.6190 | 0.6050 | 0.6150 | 0.6150 | 129,243 |
Jan 31, 2024 | 0.6250 | 0.6250 | 0.6090 | 0.6110 | 0.6110 | 96,600 |
Jan 30, 2024 | 0.6450 | 0.6450 | 0.6230 | 0.6230 | 0.6230 | 194,509 |
Jan 29, 2024 | 0.6670 | 0.6670 | 0.6450 | 0.6450 | 0.6450 | 424,404 |
Jan 26, 2024 | 0.6790 | 0.6790 | 0.6690 | 0.6730 | 0.6730 | 57,500 |
Jan 25, 2024 | 0.6700 | 0.6960 | 0.6520 | 0.6770 | 0.6770 | 218,300 |
Jan 24, 2024 | 0.6680 | 0.6830 | 0.6510 | 0.6710 | 0.6710 | 132,900 |
Jan 23, 2024 | 0.6700 | 0.6700 | 0.6590 | 0.6690 | 0.6690 | 105,400 |
Jan 22, 2024 | 0.6720 | 0.6840 | 0.6630 | 0.6720 | 0.6720 | 212,800 |
Jan 19, 2024 | 0.6870 | 0.6870 | 0.6850 | 0.6850 | 0.6850 | 7,300 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.6980 | 0.6980 | 0.6830 | 0.6830 | 0.6830 | 147,600 |
Jan 16, 2024 | 0.7070 | 0.7070 | 0.6950 | 0.6950 | 0.6950 | 1,987,900 |
Jan 15, 2024 | 0.6950 | 0.7110 | 0.6950 | 0.7010 | 0.7010 | 155,100 |
Jan 12, 2024 | 0.7080 | 0.7080 | 0.7040 | 0.7040 | 0.7040 | 2,200 |
Jan 11, 2024 | 0.7020 | 0.7100 | 0.6970 | 0.7090 | 0.7090 | 356,700 |
Jan 10, 2024 | 0.6970 | 0.7050 | 0.6960 | 0.6960 | 0.6960 | 204,400 |
Jan 09, 2024 | 0.6990 | 0.7130 | 0.6970 | 0.6970 | 0.6970 | 101,100 |
Jan 08, 2024 | 0.7090 | 0.7090 | 0.6940 | 0.7010 | 0.7010 | 86,200 |
Jan 05, 2024 | 0.7180 | 0.7190 | 0.7110 | 0.7110 | 0.7110 | 530,139 |
Jan 04, 2024 | 0.7510 | 0.7510 | 0.7180 | 0.7180 | 0.7180 | 295,300 |
Jan 03, 2024 | 0.7290 | 0.7310 | 0.7280 | 0.7290 | 0.7290 | 52,455 |
Jan 02, 2024 | 0.7270 | 0.7440 | 0.7270 | 0.7400 | 0.7400 | 12,400 |
Dec 29, 2023 | 0.7250 | 0.7530 | 0.7250 | 0.7430 | 0.7430 | 93,400 |
Dec 28, 2023 | 0.7260 | 0.7360 | 0.7260 | 0.7350 | 0.7350 | 435,122 |
Dec 27, 2023 | 0.7180 | 0.7180 | 0.7170 | 0.7180 | 0.7180 | 18,501 |
Dec 26, 2023 | 0.7190 | 0.7190 | 0.7150 | 0.7170 | 0.7170 | 76,400 |
Dec 25, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 7,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |