Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 107,986 |
Jul 25, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 290,775 |
Jul 24, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 195,322 |
Jul 23, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 63,039 |
Jul 22, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 73,563 |
Jul 19, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 79,583 |
Jul 18, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 288,105 |
Jul 17, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 198,692 |
Jul 16, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 137,373 |
Jul 15, 2024 | 0.7000 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 399,518 |
Jul 12, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 184,168 |
Jul 11, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 123,805 |
Jul 10, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 154,005 |
Jul 09, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 114,600 |
Jul 08, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 112,504 |
Jul 05, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 61,300 |
Jul 04, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 80,291 |
Jul 03, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 358,667 |
Jul 02, 2024 | 0.6300 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 235,549 |
Jun 28, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 50,035 |
Jun 27, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 34,023 |
Jun 26, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 70,166 |
Jun 25, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 130,479 |
Jun 24, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 45,589 |
Jun 21, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 41,901 |
Jun 20, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 97,687 |
Jun 19, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 222,091 |
Jun 18, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 75,346 |
Jun 17, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 69,154 |
Jun 14, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 34,018 |
Jun 13, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 84,021 |
Jun 12, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 60,913 |
Jun 11, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 72,575 |
Jun 10, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6900 | 0.6900 | 326,621 |
Jun 07, 2024 | 0.6300 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 244,317 |
Jun 06, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 176,690 |
Jun 05, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 184,993 |
Jun 04, 2024 | 0.6400 | 0.6400 | 0.5700 | 0.6200 | 0.6200 | 744,299 |
Jun 03, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 155,782 |
May 31, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 309,205 |
May 30, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 69,075 |
May 29, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 225,148 |
May 28, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 224,419 |
May 27, 2024 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 324,786 |
May 24, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 138,110 |
May 23, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 340,092 |
May 22, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 387,521 |
May 21, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 267,116 |
May 17, 2024 | 0.7300 | 0.7700 | 0.7250 | 0.7400 | 0.7400 | 326,453 |
May 16, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 98,876 |
May 15, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 241,111 |
May 14, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 420,253 |
May 13, 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 173,925 |
May 10, 2024 | 0.7900 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 404,009 |
May 09, 2024 | 0.6900 | 0.8100 | 0.6900 | 0.8100 | 0.8100 | 523,479 |
May 08, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 263,000 |
May 07, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 101,913 |
May 06, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 269,791 |
May 03, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 341,475 |
May 02, 2024 | 0.6400 | 0.7400 | 0.6300 | 0.7200 | 0.7200 | 632,604 |
May 01, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 225,426 |
Apr 30, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 184,302 |
Apr 29, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 220,847 |
Apr 26, 2024 | 0.6800 | 0.6900 | 0.6000 | 0.6300 | 0.6300 | 1,076,889 |
Apr 25, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 54,205 |
Apr 24, 2024 | 0.6700 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 117,611 |
Apr 23, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 142,224 |
Apr 22, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 86,654 |
Apr 19, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 76,021 |
Apr 18, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 17,728 |
Apr 17, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 97,242 |
Apr 16, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 68,783 |
Apr 15, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 233,107 |
Apr 12, 2024 | 0.6900 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 178,414 |
Apr 11, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 63,392 |
Apr 10, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 57,726 |
Apr 09, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 65,820 |
Apr 08, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 267,146 |
Apr 05, 2024 | 0.6700 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 221,516 |
Apr 04, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 163,065 |
Apr 03, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 97,890 |
Apr 02, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 146,547 |
Apr 01, 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 111,622 |
Mar 28, 2024 | 0.6500 | 0.7300 | 0.6400 | 0.7100 | 0.7100 | 437,453 |
Mar 27, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 22,821 |
Mar 26, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 53,500 |
Mar 25, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 50,490 |
Mar 22, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 75,809 |
Mar 21, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 43,414 |
Mar 20, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 49,724 |
Mar 19, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 21,312 |
Mar 18, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 125,245 |
Mar 15, 2024 | 0.6100 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 105,628 |
Mar 14, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 99,280 |
Mar 13, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 152,770 |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 26,655 |
Mar 11, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 162,734 |
Mar 08, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 41,683 |
Mar 07, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 309,090 |
Mar 06, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 167,985 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |