Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6990 | 0.7160 | 0.6460 | 0.6810 | 0.6810 | 11,431 |
May 02, 2024 | 0.7090 | 0.7200 | 0.6510 | 0.6510 | 0.6510 | 18,400 |
May 01, 2024 | 0.7350 | 0.7350 | 0.6770 | 0.6780 | 0.6780 | 21,800 |
Apr 30, 2024 | 0.7440 | 0.7500 | 0.6800 | 0.7290 | 0.7290 | 23,700 |
Apr 29, 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7290 | 0.7290 | 21,100 |
Apr 26, 2024 | 0.7200 | 0.7500 | 0.7110 | 0.7230 | 0.7230 | 46,800 |
Apr 25, 2024 | 0.7400 | 0.7550 | 0.7180 | 0.7240 | 0.7240 | 124,200 |
Apr 24, 2024 | 0.7280 | 0.7280 | 0.7000 | 0.7030 | 0.7030 | 3,000 |
Apr 23, 2024 | 0.7100 | 0.7400 | 0.6800 | 0.7130 | 0.7130 | 15,200 |
Apr 22, 2024 | 0.7000 | 0.7450 | 0.6900 | 0.7440 | 0.7440 | 134,400 |
Apr 19, 2024 | 0.6850 | 0.7300 | 0.6420 | 0.7110 | 0.7110 | 130,600 |
Apr 18, 2024 | 0.6000 | 0.6700 | 0.5770 | 0.6600 | 0.6600 | 290,900 |
Apr 17, 2024 | 0.5150 | 0.6390 | 0.5150 | 0.5940 | 0.5940 | 391,300 |
Apr 16, 2024 | 0.5350 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 119,400 |
Apr 15, 2024 | 0.5180 | 0.5450 | 0.5000 | 0.5420 | 0.5420 | 17,200 |
Apr 12, 2024 | 0.5510 | 0.5510 | 0.5050 | 0.5110 | 0.5110 | 176,700 |
Apr 11, 2024 | 0.5510 | 0.6420 | 0.5130 | 0.5600 | 0.5600 | 630,000 |
Apr 10, 2024 | 0.5590 | 0.5590 | 0.5140 | 0.5140 | 0.5140 | 191,700 |
Apr 09, 2024 | 0.5690 | 0.5700 | 0.5100 | 0.5440 | 0.5440 | 78,900 |
Apr 08, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 4,100 |
Apr 05, 2024 | 0.5390 | 0.5550 | 0.5000 | 0.5420 | 0.5420 | 101,300 |
Apr 04, 2024 | 0.5580 | 0.5600 | 0.5200 | 0.5320 | 0.5320 | 186,200 |
Apr 03, 2024 | 0.5400 | 0.5720 | 0.5110 | 0.5640 | 0.5640 | 131,800 |
Apr 02, 2024 | 0.5520 | 0.5670 | 0.5300 | 0.5500 | 0.5500 | 20,700 |
Apr 01, 2024 | 0.5700 | 0.5940 | 0.5550 | 0.5620 | 0.5620 | 71,600 |
Mar 28, 2024 | 0.6300 | 0.6310 | 0.5510 | 0.5810 | 0.5810 | 234,600 |
Mar 27, 2024 | 0.6150 | 0.6460 | 0.6070 | 0.6450 | 0.6450 | 69,500 |
Mar 26, 2024 | 0.5900 | 0.6240 | 0.5900 | 0.6150 | 0.6150 | 27,800 |
Mar 25, 2024 | 0.5960 | 0.6100 | 0.5900 | 0.6090 | 0.6090 | 43,400 |
Mar 22, 2024 | 0.5610 | 0.6250 | 0.5600 | 0.6140 | 0.6140 | 94,700 |
Mar 21, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5790 | 0.5790 | 24,000 |
Mar 20, 2024 | 0.5510 | 0.5800 | 0.5510 | 0.5780 | 0.5780 | 21,500 |
Mar 19, 2024 | 0.5680 | 0.5810 | 0.5670 | 0.5680 | 0.5680 | 32,300 |
Mar 18, 2024 | 0.5590 | 0.5820 | 0.5590 | 0.5730 | 0.5730 | 33,000 |
Mar 15, 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5560 | 0.5560 | 61,800 |
Mar 14, 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 69,900 |
Mar 13, 2024 | 0.5690 | 0.5690 | 0.5410 | 0.5590 | 0.5590 | 42,300 |
Mar 12, 2024 | 0.5310 | 0.5600 | 0.5310 | 0.5600 | 0.5600 | 11,300 |
Mar 11, 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 3,800 |
Mar 08, 2024 | 0.5590 | 0.5700 | 0.5320 | 0.5700 | 0.5700 | 71,100 |
Mar 07, 2024 | 0.5440 | 0.5550 | 0.5200 | 0.5540 | 0.5540 | 50,400 |
Mar 06, 2024 | 0.5430 | 0.5700 | 0.5400 | 0.5410 | 0.5410 | 27,600 |
Mar 05, 2024 | 0.5400 | 0.5790 | 0.5400 | 0.5600 | 0.5600 | 156,900 |
Mar 04, 2024 | 0.5500 | 0.5670 | 0.5400 | 0.5560 | 0.5560 | 64,500 |
Mar 01, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5410 | 0.5410 | 133,800 |
Feb 29, 2024 | 0.5320 | 0.5320 | 0.5160 | 0.5300 | 0.5300 | 21,400 |
Feb 28, 2024 | 0.5480 | 0.5770 | 0.5300 | 0.5310 | 0.5310 | 7,500 |
Feb 27, 2024 | 0.5500 | 0.5790 | 0.5360 | 0.5400 | 0.5400 | 8,600 |
Feb 26, 2024 | 0.5400 | 0.5650 | 0.5280 | 0.5580 | 0.5580 | 6,900 |
Feb 23, 2024 | 0.5300 | 0.6400 | 0.5100 | 0.5500 | 0.5500 | 146,900 |
Feb 22, 2024 | 0.5230 | 0.5650 | 0.5150 | 0.5250 | 0.5250 | 26,500 |
Feb 21, 2024 | 0.5300 | 0.5300 | 0.5180 | 0.5200 | 0.5200 | 3,700 |
Feb 20, 2024 | 0.5200 | 0.5420 | 0.5200 | 0.5300 | 0.5300 | 6,400 |
Feb 16, 2024 | 0.5400 | 0.5400 | 0.5260 | 0.5350 | 0.5350 | 8,300 |
Feb 15, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 33,400 |
Feb 14, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 11,600 |
Feb 13, 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 7,400 |
Feb 12, 2024 | 0.5700 | 0.5700 | 0.5310 | 0.5400 | 0.5400 | 15,900 |
Feb 09, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 6,700 |
Feb 08, 2024 | 0.5290 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 10,200 |
Feb 07, 2024 | 0.5450 | 0.5450 | 0.5100 | 0.5290 | 0.5290 | 48,200 |
Feb 06, 2024 | 0.5600 | 0.5600 | 0.5260 | 0.5400 | 0.5400 | 7,100 |
Feb 05, 2024 | 0.5100 | 0.5510 | 0.5100 | 0.5510 | 0.5510 | 36,300 |
Feb 02, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5210 | 0.5210 | 5,800 |
Feb 01, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 10,200 |
Jan 31, 2024 | 0.5410 | 0.5780 | 0.5410 | 0.5600 | 0.5600 | 2,400 |
Jan 30, 2024 | 0.5880 | 0.6040 | 0.5400 | 0.5400 | 0.5400 | 6,400 |
Jan 29, 2024 | 0.5690 | 0.6050 | 0.5100 | 0.5880 | 0.5880 | 76,700 |
Jan 26, 2024 | 0.5800 | 0.5870 | 0.5590 | 0.5870 | 0.5870 | 16,900 |
Jan 25, 2024 | 0.5580 | 0.5790 | 0.5580 | 0.5790 | 0.5790 | 8,300 |
Jan 24, 2024 | 0.5560 | 0.5700 | 0.5560 | 0.5700 | 0.5700 | 1,000 |
Jan 23, 2024 | 0.5650 | 0.5790 | 0.5550 | 0.5550 | 0.5550 | 7,400 |
Jan 22, 2024 | 0.5690 | 0.5700 | 0.5410 | 0.5410 | 0.5410 | 13,300 |
Jan 19, 2024 | 0.5600 | 0.5700 | 0.5410 | 0.5700 | 0.5700 | 16,600 |
Jan 18, 2024 | 0.5510 | 0.5510 | 0.5400 | 0.5500 | 0.5500 | 5,700 |
Jan 17, 2024 | 0.5600 | 0.5790 | 0.5500 | 0.5700 | 0.5700 | 68,100 |
Jan 16, 2024 | 0.5670 | 0.5670 | 0.5210 | 0.5560 | 0.5560 | 27,300 |
Jan 12, 2024 | 0.5410 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 43,200 |
Jan 11, 2024 | 0.5200 | 0.5500 | 0.5170 | 0.5490 | 0.5490 | 75,800 |
Jan 10, 2024 | 0.5160 | 0.5280 | 0.5160 | 0.5170 | 0.5170 | 4,600 |
Jan 09, 2024 | 0.5100 | 0.5400 | 0.5010 | 0.5160 | 0.5160 | 45,800 |
Jan 08, 2024 | 0.5230 | 0.5280 | 0.5100 | 0.5200 | 0.5200 | 5,000 |
Jan 05, 2024 | 0.5400 | 0.5410 | 0.5100 | 0.5360 | 0.5360 | 11,900 |
Jan 04, 2024 | 0.5210 | 0.5580 | 0.5210 | 0.5250 | 0.5250 | 38,300 |
Jan 03, 2024 | 0.5250 | 0.5490 | 0.5250 | 0.5490 | 0.5490 | 3,700 |
Jan 02, 2024 | 0.5590 | 0.5640 | 0.5250 | 0.5300 | 0.5300 | 4,800 |
Dec 29, 2023 | 0.5170 | 0.5610 | 0.5120 | 0.5470 | 0.5470 | 55,700 |
Dec 28, 2023 | 0.5100 | 0.5440 | 0.5100 | 0.5400 | 0.5400 | 22,700 |
Dec 27, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 5,100 |
Dec 26, 2023 | 0.5050 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 32,500 |
Dec 22, 2023 | 0.5100 | 0.5320 | 0.4900 | 0.5300 | 0.5300 | 35,800 |
Dec 21, 2023 | 0.5050 | 0.5200 | 0.5040 | 0.5200 | 0.5200 | 22,900 |
Dec 20, 2023 | 0.5490 | 0.5570 | 0.5000 | 0.5080 | 0.5080 | 40,800 |
Dec 19, 2023 | 0.5110 | 0.5600 | 0.5010 | 0.5290 | 0.5290 | 28,400 |
Dec 18, 2023 | 0.5020 | 0.5440 | 0.5020 | 0.5230 | 0.5230 | 23,500 |
Dec 15, 2023 | 0.5010 | 0.5420 | 0.5010 | 0.5020 | 0.5020 | 29,700 |
Dec 14, 2023 | 0.4780 | 0.5420 | 0.4780 | 0.5420 | 0.5420 | 27,700 |
Dec 13, 2023 | 0.4600 | 0.5100 | 0.4350 | 0.4960 | 0.4960 | 43,200 |
Dec 12, 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 65,400 |
Dec 11, 2023 | 0.5250 | 0.5300 | 0.4920 | 0.5100 | 0.5100 | 2,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |