Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 76,300 |
Apr 17, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 73,000 |
Apr 16, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 111,700 |
Apr 15, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 715,000 |
Apr 12, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 77,700 |
Apr 11, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 339,200 |
Apr 10, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 299,400 |
Apr 09, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 499,900 |
Apr 08, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 305,500 |
Apr 05, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 804,400 |
Apr 04, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 160,800 |
Apr 03, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 344,800 |
Apr 02, 2024 | 0.5700 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 309,400 |
Apr 01, 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 463,600 |
Mar 28, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 144,900 |
Mar 27, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 97,400 |
Mar 26, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 47,100 |
Mar 25, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 73,100 |
Mar 22, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 422,700 |
Mar 21, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 279,700 |
Mar 20, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 142,800 |
Mar 19, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 152,900 |
Mar 18, 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 311,300 |
Mar 15, 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 254,500 |
Mar 14, 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 312,500 |
Mar 13, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 365,400 |
Mar 12, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 409,100 |
Mar 11, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 166,800 |
Mar 08, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 33,900 |
Mar 07, 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 479,600 |
Mar 06, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 235,200 |
Mar 05, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 498,300 |
Mar 04, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 412,900 |
Mar 01, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 120,200 |
Feb 29, 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 206,900 |
Feb 28, 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 226,700 |
Feb 27, 2024 | 0.7200 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 334,700 |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 248,800 |
Feb 23, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 179,600 |
Feb 22, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 153,900 |
Feb 21, 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 163,200 |
Feb 20, 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 162,400 |
Feb 16, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 61,900 |
Feb 15, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 62,200 |
Feb 14, 2024 | 0.6400 | 0.7300 | 0.6400 | 0.7100 | 0.7100 | 315,900 |
Feb 13, 2024 | 0.7300 | 0.7500 | 0.6300 | 0.6600 | 0.6600 | 87,600 |
Feb 12, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 41,900 |
Feb 09, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 222,300 |
Feb 08, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 135,300 |
Feb 07, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 207,900 |
Feb 06, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 129,300 |
Feb 05, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 97,800 |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 59,600 |
Feb 01, 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 89,400 |
Jan 31, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 203,700 |
Jan 30, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 170,600 |
Jan 29, 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 96,700 |
Jan 26, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 298,100 |
Jan 25, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 370,000 |
Jan 24, 2024 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 461,000 |
Jan 23, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 224,500 |
Jan 22, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 68,900 |
Jan 19, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 119,200 |
Jan 18, 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 454,100 |
Jan 17, 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 664,200 |
Jan 16, 2024 | 0.8400 | 0.9500 | 0.8400 | 0.9000 | 0.9000 | 3,397,600 |
Jan 12, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 264,000 |
Jan 11, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 474,300 |
Jan 10, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 651,900 |
Jan 09, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 357,500 |
Jan 08, 2024 | 0.7800 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 189,700 |
Jan 05, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 608,600 |
Jan 04, 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8900 | 0.8900 | 738,900 |
Jan 03, 2024 | 0.8500 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 773,200 |
Jan 02, 2024 | 0.7700 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 704,800 |
Dec 29, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 393,400 |
Dec 28, 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 107,500 |
Dec 27, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 552,200 |
Dec 26, 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 458,700 |
Dec 22, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 782,600 |
Dec 21, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 151,600 |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 598,500 |
Dec 19, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 486,400 |
Dec 18, 2023 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 367,600 |
Dec 15, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 382,400 |
Dec 14, 2023 | 0.8600 | 0.8600 | 0.7600 | 0.7800 | 0.7800 | 165,300 |
Dec 13, 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 530,600 |
Dec 12, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 424,000 |
Dec 11, 2023 | 0.8200 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 1,201,600 |
Dec 08, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 568,300 |
Dec 07, 2023 | 0.8100 | 0.8800 | 0.7800 | 0.8500 | 0.8500 | 1,163,600 |
Dec 06, 2023 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 642,400 |
Dec 05, 2023 | 0.6800 | 0.7900 | 0.6600 | 0.7800 | 0.7800 | 2,627,700 |
Dec 04, 2023 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 221,700 |
Dec 01, 2023 | 0.6500 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 291,700 |
Nov 30, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 341,200 |
Nov 29, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 376,100 |
Nov 28, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 279,500 |
Nov 27, 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 666,100 |
Nov 24, 2023 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 171,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |