Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.5500 | 0.6300 | 0.5500 | 0.5900 | 0.5900 | 36,700 |
May 20, 2024 | 0.5380 | 0.6000 | 0.5380 | 0.5700 | 0.5700 | 39,100 |
May 17, 2024 | 0.5500 | 0.5500 | 0.5120 | 0.5380 | 0.5380 | 21,600 |
May 16, 2024 | 0.5250 | 0.5430 | 0.5250 | 0.5350 | 0.5350 | 6,100 |
May 15, 2024 | 0.5000 | 0.5050 | 0.4810 | 0.5000 | 0.5000 | 12,500 |
May 14, 2024 | 0.5100 | 0.5200 | 0.5020 | 0.5050 | 0.5050 | 5,200 |
May 13, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 3,500 |
May 10, 2024 | 0.5200 | 0.5200 | 0.4960 | 0.5100 | 0.5100 | 1,500 |
May 09, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 2,100 |
May 08, 2024 | 0.4910 | 0.5170 | 0.4910 | 0.5000 | 0.5000 | 2,300 |
May 07, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 6,300 |
May 06, 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 8,800 |
May 03, 2024 | 0.5010 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 5,100 |
May 02, 2024 | 0.5400 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 8,800 |
May 01, 2024 | 0.5700 | 0.5700 | 0.5160 | 0.5200 | 0.5200 | 7,400 |
Apr 30, 2024 | 0.5500 | 0.5890 | 0.5200 | 0.5200 | 0.5200 | 18,500 |
Apr 29, 2024 | 0.5110 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 3,700 |
Apr 26, 2024 | 0.5720 | 0.5720 | 0.5100 | 0.5100 | 0.5100 | 8,600 |
Apr 25, 2024 | 0.4900 | 0.5700 | 0.4900 | 0.5110 | 0.5110 | 10,100 |
Apr 24, 2024 | 0.5120 | 0.5500 | 0.5000 | 0.5010 | 0.5010 | 29,500 |
Apr 23, 2024 | 0.5920 | 0.6200 | 0.5850 | 0.5850 | 0.5850 | 1,300 |
Apr 22, 2024 | 0.5600 | 0.6100 | 0.5600 | 0.5850 | 0.5850 | 3,400 |
Apr 19, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 6,200 |
Apr 18, 2024 | 0.5490 | 0.5770 | 0.5490 | 0.5770 | 0.5770 | 5,200 |
Apr 17, 2024 | 0.5600 | 0.6000 | 0.5290 | 0.5600 | 0.5600 | 11,600 |
Apr 16, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5540 | 0.5540 | 6,000 |
Apr 15, 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | 0.5400 | 9,000 |
Apr 12, 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5840 | 0.5840 | 9,000 |
Apr 11, 2024 | 0.6590 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 12,300 |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6590 | 0.6590 | 6,100 |
Apr 09, 2024 | 0.6790 | 0.7000 | 0.6440 | 0.6700 | 0.6700 | 7,800 |
Apr 08, 2024 | 0.6020 | 0.6500 | 0.6020 | 0.6500 | 0.6500 | 7,700 |
Apr 05, 2024 | 0.6510 | 0.6510 | 0.6310 | 0.6400 | 0.6400 | 7,600 |
Apr 04, 2024 | 0.6060 | 0.6300 | 0.5820 | 0.6300 | 0.6300 | 11,400 |
Apr 03, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 22,800 |
Apr 02, 2024 | 0.6150 | 0.6600 | 0.5020 | 0.5700 | 0.5700 | 182,900 |
Apr 01, 2024 | 0.8040 | 0.8040 | 0.7320 | 0.7320 | 0.7320 | 4,000 |
Mar 28, 2024 | 0.7400 | 0.7710 | 0.7400 | 0.7650 | 0.7650 | 4,100 |
Mar 27, 2024 | 0.7300 | 0.8090 | 0.7300 | 0.8090 | 0.8090 | 3,300 |
Mar 26, 2024 | 0.7900 | 0.8310 | 0.7300 | 0.8200 | 0.8200 | 16,600 |
Mar 25, 2024 | 0.8090 | 0.8400 | 0.8090 | 0.8400 | 0.8400 | 5,000 |
Mar 22, 2024 | 0.7700 | 0.7700 | 0.7510 | 0.7510 | 0.7510 | 1,200 |
Mar 21, 2024 | 0.7400 | 0.8290 | 0.7400 | 0.8000 | 0.8000 | 1,900 |
Mar 20, 2024 | 0.7260 | 0.8390 | 0.7260 | 0.7870 | 0.7870 | 2,800 |
Mar 19, 2024 | 0.7100 | 0.7590 | 0.7100 | 0.7500 | 0.7500 | 10,200 |
Mar 18, 2024 | 1.0000 | 1.0000 | 0.7410 | 0.7500 | 0.7500 | 22,600 |
Mar 15, 2024 | 0.7310 | 0.8000 | 0.7310 | 0.7800 | 0.7800 | 10,400 |
Mar 14, 2024 | 0.8300 | 0.8490 | 0.7250 | 0.7500 | 0.7500 | 5,500 |
Mar 13, 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8500 | 0.8500 | 9,900 |
Mar 12, 2024 | 0.9200 | 0.9200 | 0.7400 | 0.8700 | 0.8700 | 10,300 |
Mar 11, 2024 | 0.8490 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 21,800 |
Mar 08, 2024 | 0.7900 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 14,800 |
Mar 07, 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 10,700 |
Mar 06, 2024 | 0.8540 | 0.8540 | 0.8100 | 0.8120 | 0.8120 | 19,200 |
Mar 05, 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8550 | 0.8550 | 7,500 |
Mar 04, 2024 | 0.9030 | 0.9030 | 0.8700 | 0.8700 | 0.8700 | 3,700 |
Mar 01, 2024 | 0.8700 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 10,100 |
Feb 29, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 5,400 |
Feb 28, 2024 | 0.8600 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 10,400 |
Feb 27, 2024 | 0.8900 | 0.9200 | 0.8330 | 0.8500 | 0.8500 | 16,400 |
Feb 26, 2024 | 0.9490 | 0.9500 | 0.8370 | 0.9450 | 0.9450 | 8,700 |
Feb 23, 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 2,100 |
Feb 22, 2024 | 0.9500 | 0.9600 | 0.9250 | 0.9300 | 0.9300 | 9,900 |
Feb 21, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 2,700 |
Feb 20, 2024 | 0.9900 | 1.0000 | 0.9520 | 0.9600 | 0.9600 | 12,100 |
Feb 16, 2024 | 1.0100 | 1.0100 | 0.9520 | 0.9600 | 0.9600 | 9,300 |
Feb 15, 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 8,700 |
Feb 14, 2024 | 1.0100 | 1.0200 | 0.9830 | 0.9830 | 0.9830 | 3,400 |
Feb 13, 2024 | 0.9900 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 1,700 |
Feb 12, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 4,100 |
Feb 09, 2024 | 0.9810 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 5,800 |
Feb 08, 2024 | 0.9900 | 1.0050 | 0.9900 | 1.0050 | 1.0050 | 800 |
Feb 07, 2024 | 1.0100 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 900 |
Feb 06, 2024 | 0.9970 | 1.0200 | 0.9970 | 1.0200 | 1.0200 | 1,600 |
Feb 05, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9970 | 0.9970 | 4,400 |
Feb 02, 2024 | 1.0000 | 1.0060 | 0.9810 | 0.9900 | 0.9900 | 5,500 |
Feb 01, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 2,900 |
Jan 31, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
Jan 30, 2024 | 0.9950 | 1.0100 | 0.9950 | 0.9970 | 0.9970 | 1,900 |
Jan 29, 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 2,900 |
Jan 26, 2024 | 1.0010 | 1.0010 | 0.9950 | 0.9950 | 0.9950 | 3,000 |
Jan 25, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 3,000 |
Jan 24, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,500 |
Jan 23, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,100 |
Jan 22, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,700 |
Jan 19, 2024 | 1.0480 | 1.0480 | 1.0360 | 1.0360 | 1.0360 | 1,600 |
Jan 18, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 1,300 |
Jan 17, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 3,200 |
Jan 16, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 2,000 |
Jan 12, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0070 | 1.0070 | 1,400 |
Jan 11, 2024 | 1.0500 | 1.0500 | 1.0020 | 1.0400 | 1.0400 | 2,600 |
Jan 10, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 10,600 |
Jan 09, 2024 | 0.9720 | 0.9990 | 0.9720 | 0.9990 | 0.9990 | 5,300 |
Jan 08, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
Jan 05, 2024 | 0.9850 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 4,200 |
Jan 04, 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 3,800 |
Jan 03, 2024 | 0.9720 | 1.0250 | 0.9720 | 1.0200 | 1.0200 | 3,000 |
Jan 02, 2024 | 1.0100 | 1.0300 | 0.9520 | 1.0300 | 1.0300 | 8,000 |
Dec 29, 2023 | 1.0000 | 1.0200 | 0.9730 | 0.9730 | 0.9730 | 8,800 |
Dec 28, 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |