Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 65,000 |
Apr 29, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 494,400 |
Apr 26, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 159,500 |
Apr 25, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 100,200 |
Apr 24, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 117,200 |
Apr 23, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 105,800 |
Apr 22, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 133,300 |
Apr 19, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 134,500 |
Apr 18, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 82,000 |
Apr 17, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 70,600 |
Apr 16, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 74,000 |
Apr 15, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 55,600 |
Apr 12, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 54,100 |
Apr 11, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 49,200 |
Apr 10, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 123,600 |
Apr 09, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 79,400 |
Apr 08, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 12,000 |
Apr 05, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 51,300 |
Apr 04, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 55,200 |
Apr 03, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 54,500 |
Apr 02, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 72,900 |
Apr 01, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 52,000 |
Mar 28, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 113,800 |
Mar 27, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 69,400 |
Mar 26, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 109,500 |
Mar 25, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 10,600 |
Mar 22, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 49,000 |
Mar 21, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 88,700 |
Mar 20, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 45,600 |
Mar 19, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 24,000 |
Mar 18, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 236,400 |
Mar 15, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 173,100 |
Mar 14, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 86,600 |
Mar 13, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 106,900 |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 61,000 |
Mar 11, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 188,500 |
Mar 08, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 69,500 |
Mar 07, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,000 |
Mar 06, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 68,100 |
Mar 05, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 12,800 |
Mar 04, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 45,500 |
Mar 01, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 10,000 |
Feb 29, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 14,700 |
Feb 28, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 56,000 |
Feb 27, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 35,500 |
Feb 26, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 81,600 |
Feb 23, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 36,500 |
Feb 22, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 118,200 |
Feb 21, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 221,400 |
Feb 20, 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 204,400 |
Feb 16, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 100,300 |
Feb 15, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 68,000 |
Feb 14, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 49,000 |
Feb 13, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 176,300 |
Feb 12, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 189,700 |
Feb 09, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 65,700 |
Feb 08, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 73,400 |
Feb 07, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 46,700 |
Feb 06, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 96,100 |
Feb 05, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 97,700 |
Feb 02, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 45,000 |
Feb 01, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 100,600 |
Jan 31, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 90,800 |
Jan 30, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 24,500 |
Jan 29, 2024 | 0.6000 | 0.7000 | 0.5900 | 0.6700 | 0.6700 | 113,400 |
Jan 26, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 46,000 |
Jan 25, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 84,000 |
Jan 24, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 94,400 |
Jan 23, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 109,500 |
Jan 22, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 33,900 |
Jan 19, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 81,000 |
Jan 18, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 76,400 |
Jan 17, 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 77,800 |
Jan 16, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 70,300 |
Jan 15, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 27,600 |
Jan 12, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 93,400 |
Jan 11, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 23,000 |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 75,300 |
Jan 09, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 38,200 |
Jan 08, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 15,500 |
Jan 05, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 24,300 |
Jan 04, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 47,000 |
Jan 03, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 9,500 |
Jan 02, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 54,300 |
Dec 29, 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 11,500 |
Dec 28, 2023 | 0.5300 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 75,500 |
Dec 27, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 26,600 |
Dec 22, 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 89,500 |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,100 |
Dec 20, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 49,000 |
Dec 19, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 53,000 |
Dec 18, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 52,400 |
Dec 15, 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 59,800 |
Dec 14, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 34,000 |
Dec 13, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 54,800 |
Dec 12, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 61,500 |
Dec 11, 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 21,700 |
Dec 08, 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 12,500 |
Dec 07, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 7,200 |
Dec 06, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |