Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6300 | 0.6300 | 780 |
May 02, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 800 |
May 01, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 10,800 |
Apr 30, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 21,000 |
Apr 29, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 2,800 |
Apr 26, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 2,800 |
Apr 25, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 24, 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 10,100 |
Apr 23, 2024 | 0.6100 | 0.7200 | 0.6100 | 0.7200 | 0.7200 | 48,700 |
Apr 22, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 |
Apr 19, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,500 |
Apr 18, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Apr 17, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 800 |
Apr 16, 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 15,400 |
Apr 15, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,300 |
Apr 12, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 13,500 |
Apr 11, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 4,000 |
Apr 10, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Apr 09, 2024 | 0.7300 | 0.7400 | 0.6400 | 0.6400 | 0.6400 | 3,500 |
Apr 08, 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 10,000 |
Apr 05, 2024 | 0.6500 | 0.7200 | 0.6300 | 0.7000 | 0.7000 | 52,700 |
Apr 04, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 19,500 |
Apr 03, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 2,500 |
Apr 02, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 2,900 |
Apr 01, 2024 | 0.6600 | 0.6600 | 0.5500 | 0.6300 | 0.6300 | 23,600 |
Mar 28, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 21,000 |
Mar 27, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 5,900 |
Mar 26, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 2,900 |
Mar 25, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Mar 22, 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 16,300 |
Mar 21, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 8,800 |
Mar 20, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 4,500 |
Mar 19, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 24,700 |
Mar 18, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 14,500 |
Mar 15, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 300 |
Mar 14, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 2,000 |
Mar 13, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 17,900 |
Mar 12, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
Mar 11, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 10,100 |
Mar 08, 2024 | 0.7100 | 0.7200 | 0.4500 | 0.5700 | 0.5700 | 97,700 |
Mar 07, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 7,200 |
Mar 06, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 6,100 |
Mar 05, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
Mar 04, 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6900 | 0.6900 | 1,100 |
Mar 01, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 21,500 |
Feb 29, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 7,600 |
Feb 28, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Feb 27, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 5,100 |
Feb 26, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 13,100 |
Feb 23, 2024 | 0.7200 | 0.7200 | 0.6400 | 0.7000 | 0.7000 | 22,000 |
Feb 22, 2024 | 0.7500 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 133,900 |
Feb 21, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 8,500 |
Feb 20, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 9,800 |
Feb 16, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
Feb 15, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Feb 14, 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
Feb 13, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 6,200 |
Feb 12, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 8,200 |
Feb 09, 2024 | 0.7400 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 7,500 |
Feb 08, 2024 | 0.7900 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 8,500 |
Feb 07, 2024 | 0.8500 | 0.8500 | 0.7500 | 0.7600 | 0.7600 | 10,300 |
Feb 06, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 9,600 |
Feb 05, 2024 | 0.9000 | 1.1400 | 0.9000 | 0.9500 | 0.9500 | 60,400 |
Feb 02, 2024 | 0.8800 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 41,000 |
Feb 01, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 4,500 |
Jan 31, 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8700 | 0.8700 | 27,900 |
Jan 30, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 4,400 |
Jan 29, 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 2,200 |
Jan 26, 2024 | 0.7800 | 0.8600 | 0.7600 | 0.8600 | 0.8600 | 99,800 |
Jan 25, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 |
Jan 24, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 5,500 |
Jan 23, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Jan 22, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 1,600 |
Jan 19, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 10,000 |
Jan 17, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Jan 16, 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 5,300 |
Jan 15, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 51,800 |
Jan 12, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 12,500 |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 30,900 |
Jan 10, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 64,100 |
Jan 09, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 5,000 |
Jan 08, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 6,500 |
Jan 05, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 18,400 |
Jan 04, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 6,500 |
Jan 03, 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 3,900 |
Jan 02, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Dec 29, 2023 | 0.7300 | 0.7300 | 0.6400 | 0.6600 | 0.6600 | 15,100 |
Dec 28, 2023 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 236,400 |
Dec 27, 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 12,700 |
Dec 22, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 598,500 |
Dec 21, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 35,900 |
Dec 20, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 59,500 |
Dec 19, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 107,500 |
Dec 18, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 109,600 |
Dec 15, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 44,500 |
Dec 14, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 94,000 |
Dec 13, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 30,000 |
Dec 12, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 223,300 |
Dec 11, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |