Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,227,600 |
Apr 19, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 517,300 |
Apr 18, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 420,100 |
Apr 17, 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 935,000 |
Apr 16, 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 1,559,100 |
Apr 15, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 2,053,000 |
Apr 12, 2024 | 0.8200 | 0.8400 | 0.7500 | 0.7700 | 0.7700 | 2,537,100 |
Apr 11, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 1,326,000 |
Apr 10, 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 1,438,400 |
Apr 09, 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 1,609,500 |
Apr 08, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 2,559,500 |
Apr 05, 2024 | 0.7500 | 0.8600 | 0.7200 | 0.8100 | 0.8100 | 1,910,600 |
Apr 04, 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7600 | 0.7600 | 2,000,200 |
Apr 03, 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8100 | 0.8100 | 2,077,400 |
Apr 02, 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 1,474,400 |
Apr 01, 2024 | 0.6500 | 0.7600 | 0.6400 | 0.7600 | 0.7600 | 2,329,400 |
Mar 28, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 996,300 |
Mar 27, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 389,200 |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 262,800 |
Mar 25, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 449,600 |
Mar 22, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 451,700 |
Mar 21, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 868,500 |
Mar 20, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 551,600 |
Mar 19, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 485,800 |
Mar 18, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 577,000 |
Mar 15, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 678,100 |
Mar 14, 2024 | 0.5900 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 949,700 |
Mar 13, 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | 1,406,600 |
Mar 12, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 549,100 |
Mar 11, 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 1,271,100 |
Mar 08, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 638,500 |
Mar 07, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 618,400 |
Mar 06, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 835,300 |
Mar 05, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 558,700 |
Mar 04, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,104,700 |
Mar 01, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 639,300 |
Feb 29, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 263,700 |
Feb 28, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 236,700 |
Feb 27, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300,100 |
Feb 26, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 367,500 |
Feb 23, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 216,000 |
Feb 22, 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 748,300 |
Feb 21, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 186,700 |
Feb 20, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 465,800 |
Feb 16, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 238,600 |
Feb 15, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 461,500 |
Feb 14, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 405,800 |
Feb 13, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 485,900 |
Feb 12, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 246,000 |
Feb 09, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 435,800 |
Feb 08, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 257,800 |
Feb 07, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 271,500 |
Feb 06, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 154,600 |
Feb 05, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 452,800 |
Feb 02, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 465,500 |
Feb 01, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 561,500 |
Jan 31, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 594,600 |
Jan 30, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 512,800 |
Jan 29, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 659,000 |
Jan 26, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 288,100 |
Jan 25, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 478,100 |
Jan 24, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 671,800 |
Jan 23, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 339,100 |
Jan 22, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 241,800 |
Jan 19, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 231,000 |
Jan 18, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 319,100 |
Jan 17, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 325,600 |
Jan 16, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 407,000 |
Jan 12, 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 396,600 |
Jan 11, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 452,100 |
Jan 10, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 259,900 |
Jan 09, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 594,300 |
Jan 08, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 454,000 |
Jan 05, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 568,600 |
Jan 04, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 482,400 |
Jan 03, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 644,800 |
Jan 02, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 826,000 |
Dec 29, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 722,700 |
Dec 28, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 747,000 |
Dec 27, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 944,600 |
Dec 26, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 490,000 |
Dec 22, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,132,300 |
Dec 21, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 846,900 |
Dec 20, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 509,000 |
Dec 19, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 986,200 |
Dec 18, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 482,300 |
Dec 15, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 572,800 |
Dec 14, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,824,700 |
Dec 13, 2023 | 0.4800 | 0.5500 | 0.4700 | 0.5100 | 0.5100 | 1,161,700 |
Dec 12, 2023 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 546,000 |
Dec 11, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 383,600 |
Dec 08, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 1,346,300 |
Dec 07, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 382,400 |
Dec 06, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 408,100 |
Dec 05, 2023 | 0.5300 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 771,300 |
Dec 04, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 697,300 |
Dec 01, 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 1,297,700 |
Nov 30, 2023 | 0.5400 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 895,400 |
Nov 29, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 1,781,300 |
Nov 28, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 6,156,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |