Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.5500 | 0.6140 | 0.5200 | 0.6040 | 0.6040 | 797,500 |
Apr 22, 2024 | 0.4870 | 0.5540 | 0.4870 | 0.5470 | 0.5470 | 371,200 |
Apr 19, 2024 | 0.5000 | 0.5230 | 0.4830 | 0.4870 | 0.4870 | 472,600 |
Apr 18, 2024 | 0.5140 | 0.5310 | 0.4800 | 0.5110 | 0.5110 | 349,000 |
Apr 17, 2024 | 0.5190 | 0.5230 | 0.4900 | 0.5050 | 0.5050 | 368,100 |
Apr 16, 2024 | 0.5200 | 0.5430 | 0.5050 | 0.5050 | 0.5050 | 595,900 |
Apr 15, 2024 | 0.5800 | 0.5800 | 0.5050 | 0.5250 | 0.5250 | 876,300 |
Apr 12, 2024 | 0.5760 | 0.6070 | 0.5600 | 0.5730 | 0.5730 | 272,000 |
Apr 11, 2024 | 0.5840 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 330,200 |
Apr 10, 2024 | 0.5800 | 0.6100 | 0.5610 | 0.5850 | 0.5850 | 502,600 |
Apr 09, 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5970 | 0.5970 | 350,000 |
Apr 08, 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5930 | 0.5930 | 604,000 |
Apr 05, 2024 | 0.5900 | 0.6400 | 0.5500 | 0.5770 | 0.5770 | 714,000 |
Apr 04, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5960 | 0.5960 | 533,300 |
Apr 03, 2024 | 0.5700 | 0.5950 | 0.5310 | 0.5900 | 0.5900 | 382,800 |
Apr 02, 2024 | 0.5600 | 0.5760 | 0.5400 | 0.5450 | 0.5450 | 465,900 |
Apr 01, 2024 | 0.5910 | 0.5950 | 0.5300 | 0.5500 | 0.5500 | 590,800 |
Mar 28, 2024 | 0.5700 | 0.6180 | 0.5700 | 0.5910 | 0.5910 | 300,000 |
Mar 27, 2024 | 0.5470 | 0.5900 | 0.5400 | 0.5830 | 0.5830 | 530,200 |
Mar 26, 2024 | 0.5610 | 0.6060 | 0.5300 | 0.5390 | 0.5390 | 574,100 |
Mar 25, 2024 | 0.5700 | 0.5790 | 0.5650 | 0.5680 | 0.5680 | 437,500 |
Mar 22, 2024 | 0.6130 | 0.6200 | 0.5510 | 0.5690 | 0.5690 | 323,600 |
Mar 21, 2024 | 0.6390 | 0.6390 | 0.5900 | 0.6140 | 0.6140 | 483,400 |
Mar 20, 2024 | 0.6000 | 0.6100 | 0.5580 | 0.6070 | 0.6070 | 431,600 |
Mar 19, 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6060 | 0.6060 | 1,029,400 |
Mar 18, 2024 | 0.5840 | 0.6000 | 0.5350 | 0.5400 | 0.5400 | 1,027,800 |
Mar 15, 2024 | 0.5640 | 0.6140 | 0.5440 | 0.5440 | 0.5440 | 3,585,400 |
Mar 14, 2024 | 0.6100 | 0.6230 | 0.5680 | 0.5680 | 0.5680 | 641,200 |
Mar 13, 2024 | 0.5970 | 0.6250 | 0.5900 | 0.6020 | 0.6020 | 280,400 |
Mar 12, 2024 | 0.6250 | 0.6390 | 0.5950 | 0.5950 | 0.5950 | 504,400 |
Mar 11, 2024 | 0.6300 | 0.6500 | 0.6140 | 0.6250 | 0.6250 | 489,400 |
Mar 08, 2024 | 0.6200 | 0.6600 | 0.5950 | 0.6310 | 0.6310 | 681,100 |
Mar 07, 2024 | 0.6200 | 0.6700 | 0.5900 | 0.6170 | 0.6170 | 462,700 |
Mar 06, 2024 | 0.6040 | 0.6400 | 0.6020 | 0.6250 | 0.6250 | 608,900 |
Mar 05, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.5930 | 0.5930 | 465,600 |
Mar 04, 2024 | 0.6250 | 0.6300 | 0.5610 | 0.6000 | 0.6000 | 1,076,200 |
Mar 01, 2024 | 0.6430 | 0.6430 | 0.5900 | 0.5990 | 0.5990 | 760,600 |
Feb 29, 2024 | 0.6100 | 0.6600 | 0.5920 | 0.6220 | 0.6220 | 704,800 |
Feb 28, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6190 | 0.6190 | 515,900 |
Feb 27, 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6390 | 0.6390 | 858,400 |
Feb 26, 2024 | 0.6500 | 0.7180 | 0.6250 | 0.6480 | 0.6480 | 715,100 |
Feb 23, 2024 | 0.7110 | 0.7500 | 0.6400 | 0.6480 | 0.6480 | 843,500 |
Feb 22, 2024 | 0.7810 | 0.7810 | 0.6900 | 0.7410 | 0.7410 | 659,000 |
Feb 21, 2024 | 0.8390 | 0.8390 | 0.6980 | 0.7340 | 0.7340 | 971,900 |
Feb 20, 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7940 | 0.7940 | 981,700 |
Feb 16, 2024 | 0.7390 | 0.8010 | 0.7300 | 0.7800 | 0.7800 | 1,860,600 |
Feb 15, 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7350 | 0.7350 | 1,251,100 |
Feb 14, 2024 | 0.6420 | 0.7000 | 0.6420 | 0.6770 | 0.6770 | 695,300 |
Feb 13, 2024 | 0.7100 | 0.7200 | 0.5910 | 0.6210 | 0.6210 | 1,205,300 |
Feb 12, 2024 | 0.7000 | 0.7500 | 0.6980 | 0.7310 | 0.7310 | 1,528,300 |
Feb 09, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6830 | 0.6830 | 615,900 |
Feb 08, 2024 | 0.6500 | 0.6900 | 0.6220 | 0.6580 | 0.6580 | 1,581,400 |
Feb 07, 2024 | 0.6070 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 873,900 |
Feb 06, 2024 | 0.5930 | 0.6300 | 0.5510 | 0.6100 | 0.6100 | 1,347,200 |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.5830 | 0.5830 | 0.5830 | 956,800 |
Feb 02, 2024 | 0.5580 | 0.6550 | 0.5530 | 0.6100 | 0.6100 | 961,100 |
Feb 01, 2024 | 0.6400 | 0.6500 | 0.5200 | 0.5530 | 0.5530 | 2,270,700 |
Jan 31, 2024 | 0.6000 | 0.6250 | 0.5650 | 0.5740 | 0.5740 | 1,013,900 |
Jan 30, 2024 | 0.5750 | 0.6340 | 0.5600 | 0.5960 | 0.5960 | 838,300 |
Jan 29, 2024 | 0.5800 | 0.5990 | 0.5350 | 0.5630 | 0.5630 | 1,261,800 |
Jan 26, 2024 | 0.5400 | 0.6000 | 0.5170 | 0.5460 | 0.5460 | 2,105,300 |
Jan 25, 2024 | 0.4570 | 0.5900 | 0.4500 | 0.5430 | 0.5430 | 5,451,900 |
Jan 24, 2024 | 0.6800 | 0.7480 | 0.6700 | 0.7050 | 0.7050 | 345,600 |
Jan 23, 2024 | 0.7170 | 0.7400 | 0.7000 | 0.7040 | 0.7040 | 152,600 |
Jan 22, 2024 | 0.7500 | 0.7740 | 0.7000 | 0.7250 | 0.7250 | 308,500 |
Jan 19, 2024 | 0.7200 | 0.7550 | 0.6820 | 0.7400 | 0.7400 | 489,300 |
Jan 18, 2024 | 0.8000 | 0.9800 | 0.6780 | 0.7000 | 0.7000 | 4,162,900 |
Jan 17, 2024 | 0.6000 | 0.6660 | 0.6000 | 0.6330 | 0.6330 | 459,200 |
Jan 16, 2024 | 0.6500 | 0.6530 | 0.5810 | 0.5910 | 0.5910 | 484,100 |
Jan 12, 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6530 | 0.6530 | 375,100 |
Jan 11, 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7040 | 0.7040 | 318,200 |
Jan 10, 2024 | 0.7490 | 0.7800 | 0.7110 | 0.7570 | 0.7570 | 341,400 |
Jan 09, 2024 | 0.7210 | 0.7980 | 0.7210 | 0.7440 | 0.7440 | 175,400 |
Jan 08, 2024 | 0.7440 | 0.7580 | 0.6900 | 0.7210 | 0.7210 | 461,100 |
Jan 05, 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7650 | 0.7650 | 297,100 |
Jan 04, 2024 | 0.7400 | 0.7740 | 0.7200 | 0.7420 | 0.7420 | 309,000 |
Jan 03, 2024 | 0.8000 | 0.8160 | 0.7150 | 0.7630 | 0.7630 | 438,900 |
Jan 02, 2024 | 0.8500 | 0.9340 | 0.8000 | 0.8000 | 0.8000 | 604,100 |
Dec 29, 2023 | 0.9100 | 0.9200 | 0.8130 | 0.8340 | 0.8340 | 1,051,300 |
Dec 28, 2023 | 1.0000 | 1.0200 | 0.9020 | 0.9040 | 0.9040 | 596,700 |
Dec 27, 2023 | 1.0800 | 1.1900 | 0.9600 | 0.9950 | 0.9950 | 1,433,700 |
Dec 26, 2023 | 0.8800 | 1.1400 | 0.8650 | 1.0600 | 1.0600 | 1,260,800 |
Dec 22, 2023 | 0.7120 | 0.8830 | 0.7120 | 0.8410 | 0.8410 | 1,002,100 |
Dec 21, 2023 | 0.7400 | 0.7870 | 0.7100 | 0.7320 | 0.7320 | 650,900 |
Dec 20, 2023 | 0.7500 | 0.8800 | 0.7200 | 0.7340 | 0.7340 | 707,400 |
Dec 19, 2023 | 0.6760 | 0.7500 | 0.6700 | 0.7430 | 0.7430 | 575,400 |
Dec 18, 2023 | 0.7900 | 0.7910 | 0.6640 | 0.6650 | 0.6650 | 605,000 |
Dec 15, 2023 | 0.8200 | 0.8300 | 0.7300 | 0.7740 | 0.7740 | 805,500 |
Dec 14, 2023 | 0.6300 | 0.8500 | 0.6300 | 0.8330 | 0.8330 | 990,500 |
Dec 13, 2023 | 0.5560 | 0.6290 | 0.5410 | 0.6250 | 0.6250 | 488,700 |
Dec 12, 2023 | 0.5370 | 0.6000 | 0.4850 | 0.5750 | 0.5750 | 1,489,200 |
Dec 11, 2023 | 0.5500 | 0.5720 | 0.5200 | 0.5270 | 0.5270 | 854,600 |
Dec 08, 2023 | 0.5600 | 0.6030 | 0.5460 | 0.5580 | 0.5580 | 532,100 |
Dec 07, 2023 | 0.5960 | 0.6070 | 0.5460 | 0.5700 | 0.5700 | 548,200 |
Dec 06, 2023 | 0.5700 | 0.6000 | 0.5660 | 0.5840 | 0.5840 | 461,300 |
Dec 05, 2023 | 0.5910 | 0.6100 | 0.5400 | 0.5860 | 0.5860 | 477,800 |
Dec 04, 2023 | 0.5700 | 0.6100 | 0.5400 | 0.6090 | 0.6090 | 606,400 |
Dec 01, 2023 | 0.5690 | 0.6000 | 0.5500 | 0.5690 | 0.5690 | 573,400 |
Nov 30, 2023 | 0.6100 | 0.6100 | 0.5560 | 0.5700 | 0.5700 | 1,126,400 |
Nov 29, 2023 | 0.6110 | 0.6450 | 0.5800 | 0.5970 | 0.5970 | 644,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |