Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.6250 | 0.6300 | 0.6000 | 0.6140 | 0.6140 | 52,900 |
Apr 30, 2024 | 0.6100 | 0.6440 | 0.6000 | 0.6200 | 0.6200 | 71,600 |
Apr 29, 2024 | 0.5920 | 0.6290 | 0.5920 | 0.6000 | 0.6000 | 69,700 |
Apr 26, 2024 | 0.5850 | 0.6200 | 0.5850 | 0.5940 | 0.5940 | 37,900 |
Apr 25, 2024 | 0.5800 | 0.6250 | 0.5800 | 0.5930 | 0.5930 | 44,800 |
Apr 24, 2024 | 0.6450 | 0.6450 | 0.5900 | 0.5950 | 0.5950 | 57,000 |
Apr 23, 2024 | 0.6490 | 0.6490 | 0.5800 | 0.5820 | 0.5820 | 156,900 |
Apr 22, 2024 | 0.6180 | 0.6790 | 0.6060 | 0.6200 | 0.6200 | 295,500 |
Apr 19, 2024 | 0.6800 | 0.7080 | 0.5800 | 0.6000 | 0.6000 | 716,400 |
Apr 18, 2024 | 0.6520 | 1.0000 | 0.6330 | 0.8490 | 0.8490 | 3,227,000 |
Apr 17, 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6330 | 0.6330 | 49,200 |
Apr 16, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 27,800 |
Apr 15, 2024 | 0.6510 | 0.7500 | 0.6220 | 0.6220 | 0.6220 | 132,100 |
Apr 12, 2024 | 0.6450 | 0.7500 | 0.6400 | 0.6630 | 0.6630 | 42,000 |
Apr 11, 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6690 | 0.6690 | 43,400 |
Apr 10, 2024 | 0.6580 | 0.6800 | 0.6200 | 0.6450 | 0.6450 | 40,500 |
Apr 09, 2024 | 0.6220 | 0.6420 | 0.6200 | 0.6230 | 0.6230 | 21,600 |
Apr 08, 2024 | 0.6230 | 0.6420 | 0.6200 | 0.6300 | 0.6300 | 25,000 |
Apr 05, 2024 | 0.6060 | 0.6660 | 0.6000 | 0.6420 | 0.6420 | 138,400 |
Apr 04, 2024 | 0.6290 | 0.6300 | 0.6000 | 0.6240 | 0.6240 | 92,300 |
Apr 03, 2024 | 0.6350 | 0.6700 | 0.5880 | 0.5930 | 0.5930 | 307,600 |
Apr 02, 2024 | 0.6110 | 0.6410 | 0.6000 | 0.6050 | 0.6050 | 114,700 |
Apr 01, 2024 | 0.6920 | 0.7040 | 0.6200 | 0.6300 | 0.6300 | 198,700 |
Mar 28, 2024 | 0.6600 | 0.7200 | 0.6600 | 0.7060 | 0.7060 | 79,000 |
Mar 27, 2024 | 0.6860 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 26,600 |
Mar 26, 2024 | 0.7000 | 0.7350 | 0.6640 | 0.6980 | 0.6980 | 66,800 |
Mar 25, 2024 | 0.7300 | 0.7700 | 0.6550 | 0.7220 | 0.7220 | 97,800 |
Mar 22, 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7250 | 0.7250 | 45,300 |
Mar 21, 2024 | 0.7700 | 0.7900 | 0.7250 | 0.7550 | 0.7550 | 84,300 |
Mar 20, 2024 | 0.7670 | 0.8300 | 0.7250 | 0.7940 | 0.7940 | 113,400 |
Mar 19, 2024 | 0.7400 | 0.7880 | 0.7100 | 0.7250 | 0.7250 | 72,500 |
Mar 18, 2024 | 0.7190 | 0.7500 | 0.7010 | 0.7390 | 0.7390 | 42,600 |
Mar 15, 2024 | 0.6900 | 0.7600 | 0.6900 | 0.7160 | 0.7160 | 35,500 |
Mar 14, 2024 | 0.7320 | 0.7450 | 0.7000 | 0.7090 | 0.7090 | 66,900 |
Mar 13, 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7120 | 0.7120 | 49,600 |
Mar 12, 2024 | 0.7970 | 0.7970 | 0.7100 | 0.7380 | 0.7380 | 92,500 |
Mar 11, 2024 | 0.7720 | 0.8000 | 0.7720 | 0.7720 | 0.7720 | 47,600 |
Mar 08, 2024 | 0.8090 | 0.8300 | 0.7500 | 0.7720 | 0.7720 | 99,700 |
Mar 07, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7710 | 0.7710 | 121,000 |
Mar 06, 2024 | 0.8500 | 0.8840 | 0.7500 | 0.8200 | 0.8200 | 275,700 |
Mar 05, 2024 | 0.9660 | 1.0700 | 0.8500 | 0.8520 | 0.8520 | 738,100 |
Mar 04, 2024 | 0.7150 | 1.2000 | 0.6800 | 1.0700 | 1.0700 | 2,745,700 |
Mar 01, 2024 | 0.6100 | 0.8360 | 0.6000 | 0.7150 | 0.7150 | 1,034,700 |
Feb 29, 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5690 | 0.5690 | 235,900 |
Feb 28, 2024 | 0.7100 | 0.7100 | 0.6200 | 0.6400 | 0.6400 | 152,000 |
Feb 27, 2024 | 0.7200 | 0.7500 | 0.5800 | 0.7100 | 0.7100 | 336,500 |
Feb 26, 2024 | 0.7100 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 181,500 |
Feb 23, 2024 | 0.8210 | 0.8410 | 0.6500 | 0.6800 | 0.6800 | 230,600 |
Feb 22, 2024 | 0.7840 | 0.8980 | 0.7400 | 0.8240 | 0.8240 | 358,100 |
Feb 21, 2024 | 0.8300 | 0.8400 | 0.7340 | 0.7500 | 0.7500 | 302,300 |
Feb 20, 2024 | 1.0000 | 1.0300 | 0.8310 | 0.8320 | 0.8320 | 469,800 |
Feb 16, 2024 | 1.1000 | 1.1500 | 0.9920 | 1.0300 | 1.0300 | 618,300 |
Feb 15, 2024 | 1.0500 | 1.3300 | 0.9300 | 1.1400 | 1.1400 | 1,690,300 |
Feb 14, 2024 | 1.2100 | 1.4000 | 0.9700 | 1.1400 | 1.1400 | 5,627,800 |
Feb 13, 2024 | 1.0600 | 3.3900 | 0.9500 | 1.5700 | 1.5700 | 75,518,300 |
Feb 12, 2024 | 0.4410 | 0.4410 | 0.4000 | 0.4110 | 0.4110 | 36,700 |
Feb 09, 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4260 | 0.4260 | 22,800 |
Feb 08, 2024 | 0.4300 | 0.4500 | 0.4110 | 0.4480 | 0.4480 | 45,800 |
Feb 07, 2024 | 0.4280 | 0.4500 | 0.4270 | 0.4300 | 0.4300 | 10,300 |
Feb 06, 2024 | 0.4600 | 0.4600 | 0.4270 | 0.4350 | 0.4350 | 29,600 |
Feb 05, 2024 | 0.4500 | 0.4600 | 0.4250 | 0.4450 | 0.4450 | 31,100 |
Feb 02, 2024 | 0.4510 | 0.4510 | 0.4210 | 0.4400 | 0.4400 | 65,300 |
Feb 01, 2024 | 0.4700 | 0.5050 | 0.4200 | 0.4450 | 0.4450 | 43,000 |
Jan 31, 2024 | 0.4700 | 0.4990 | 0.4690 | 0.4690 | 0.4690 | 12,500 |
Jan 30, 2024 | 0.5230 | 0.5490 | 0.4650 | 0.4750 | 0.4750 | 90,700 |
Jan 29, 2024 | 0.5570 | 0.5580 | 0.5200 | 0.5230 | 0.5230 | 24,600 |
Jan 26, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 18,200 |
Jan 25, 2024 | 0.5200 | 0.5590 | 0.5200 | 0.5420 | 0.5420 | 16,000 |
Jan 24, 2024 | 0.5300 | 0.5680 | 0.5100 | 0.5520 | 0.5520 | 24,000 |
Jan 23, 2024 | 0.5510 | 0.5760 | 0.5100 | 0.5430 | 0.5430 | 42,000 |
Jan 22, 2024 | 0.5210 | 0.6000 | 0.4850 | 0.5550 | 0.5550 | 106,700 |
Jan 19, 2024 | 0.4400 | 0.5200 | 0.4300 | 0.5100 | 0.5100 | 42,200 |
Jan 18, 2024 | 0.4990 | 0.4990 | 0.4550 | 0.4650 | 0.4650 | 28,600 |
Jan 17, 2024 | 0.4900 | 0.5200 | 0.4740 | 0.4790 | 0.4790 | 104,400 |
Jan 16, 2024 | 0.4900 | 0.4900 | 0.4110 | 0.4210 | 0.4210 | 87,000 |
Jan 12, 2024 | 0.5020 | 0.5200 | 0.4680 | 0.4700 | 0.4700 | 79,900 |
Jan 11, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5020 | 0.5020 | 21,400 |
Jan 10, 2024 | 0.5000 | 0.5490 | 0.4700 | 0.5250 | 0.5250 | 70,900 |
Jan 09, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 25,200 |
Jan 08, 2024 | 0.5300 | 0.5390 | 0.4900 | 0.5000 | 0.5000 | 19,800 |
Jan 05, 2024 | 0.5390 | 0.5600 | 0.5000 | 0.5180 | 0.5180 | 39,500 |
Jan 04, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5150 | 0.5150 | 86,200 |
Jan 03, 2024 | 0.5470 | 0.5600 | 0.5150 | 0.5350 | 0.5350 | 50,400 |
Jan 02, 2024 | 0.5580 | 0.5590 | 0.5100 | 0.5220 | 0.5220 | 59,600 |
Dec 29, 2023 | 0.5600 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 45,900 |
Dec 28, 2023 | 0.5000 | 0.5800 | 0.5000 | 0.5250 | 0.5250 | 146,500 |
Dec 27, 2023 | 0.5700 | 0.5700 | 0.5080 | 0.5500 | 0.5500 | 265,700 |
Dec 26, 2023 | 0.5290 | 0.5800 | 0.5110 | 0.5210 | 0.5210 | 69,200 |
Dec 22, 2023 | 0.5750 | 0.5800 | 0.5270 | 0.5400 | 0.5400 | 68,300 |
Dec 21, 2023 | 0.5810 | 0.5900 | 0.4700 | 0.5800 | 0.5800 | 55,700 |
Dec 20, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5950 | 0.5950 | 36,500 |
Dec 19, 2023 | 0.6130 | 0.6180 | 0.5510 | 0.6100 | 0.6100 | 152,300 |
Dec 18, 2023 | 0.6800 | 0.6800 | 0.6010 | 0.6050 | 0.6050 | 155,800 |
Dec 15, 2023 | 0.6750 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 68,300 |
Dec 14, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6760 | 0.6760 | 132,300 |
Dec 13, 2023 | 0.7000 | 0.7040 | 0.6400 | 0.6780 | 0.6780 | 181,500 |
Dec 12, 2023 | 0.7190 | 0.7480 | 0.6800 | 0.7110 | 0.7110 | 225,700 |
Dec 11, 2023 | 0.7960 | 0.8200 | 0.7000 | 0.7050 | 0.7050 | 198,500 |
Dec 08, 2023 | 0.7650 | 0.8450 | 0.7500 | 0.7700 | 0.7700 | 331,200 |
Dec 07, 2023 | 0.7350 | 0.9300 | 0.7340 | 0.7890 | 0.7890 | 824,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |