Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.7900 | 0.8450 | 0.7600 | 0.8390 | 0.8390 | 66,500 |
May 09, 2024 | 0.7350 | 0.8500 | 0.6920 | 0.8100 | 0.8100 | 124,800 |
May 08, 2024 | 0.9000 | 0.9000 | 0.6030 | 0.7250 | 0.7250 | 426,900 |
May 07, 2024 | 0.8700 | 0.9700 | 0.7600 | 0.8890 | 0.8890 | 404,000 |
May 06, 2024 | 0.8200 | 0.9100 | 0.8040 | 0.8530 | 0.8530 | 1,262,800 |
May 03, 2024 | 0.7230 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 13,300 |
May 02, 2024 | 0.7260 | 0.7350 | 0.6670 | 0.7350 | 0.7350 | 12,200 |
May 01, 2024 | 0.6700 | 0.7250 | 0.6570 | 0.7250 | 0.7250 | 60,200 |
Apr 30, 2024 | 0.6740 | 0.7250 | 0.6740 | 0.7000 | 0.7000 | 13,800 |
Apr 29, 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 20,000 |
Apr 26, 2024 | 0.6390 | 0.6460 | 0.6200 | 0.6400 | 0.6400 | 23,600 |
Apr 25, 2024 | 0.6700 | 0.6800 | 0.6330 | 0.6590 | 0.6590 | 11,500 |
Apr 24, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 3,400 |
Apr 23, 2024 | 0.6440 | 0.6800 | 0.6440 | 0.6700 | 0.6700 | 7,200 |
Apr 22, 2024 | 0.6650 | 0.6650 | 0.6220 | 0.6600 | 0.6600 | 9,500 |
Apr 19, 2024 | 0.7000 | 0.7400 | 0.6570 | 0.6800 | 0.6800 | 15,600 |
Apr 18, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 29,600 |
Apr 17, 2024 | 0.6940 | 0.6950 | 0.5790 | 0.5900 | 0.5900 | 48,900 |
Apr 16, 2024 | 0.7000 | 0.7400 | 0.6600 | 0.6610 | 0.6610 | 38,100 |
Apr 15, 2024 | 0.7510 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 50,300 |
Apr 12, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 11,600 |
Apr 11, 2024 | 0.7900 | 0.7900 | 0.7550 | 0.7600 | 0.7600 | 38,300 |
Apr 10, 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7900 | 0.7900 | 13,500 |
Apr 09, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 15,700 |
Apr 08, 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7910 | 0.7910 | 73,500 |
Apr 05, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 35,700 |
Apr 04, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 43,400 |
Apr 03, 2024 | 0.7800 | 0.8070 | 0.7480 | 0.8070 | 0.8070 | 56,900 |
Apr 02, 2024 | 0.7680 | 0.7700 | 0.7400 | 0.7620 | 0.7620 | 16,400 |
Apr 01, 2024 | 0.7800 | 0.7910 | 0.7600 | 0.7710 | 0.7710 | 34,200 |
Mar 28, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7790 | 0.7790 | 28,800 |
Mar 27, 2024 | 0.7430 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 48,100 |
Mar 26, 2024 | 0.7300 | 0.7670 | 0.6980 | 0.7490 | 0.7490 | 44,200 |
Mar 25, 2024 | 0.7490 | 0.8000 | 0.7010 | 0.7270 | 0.7270 | 295,500 |
Mar 22, 2024 | 0.7700 | 0.7890 | 0.7510 | 0.7700 | 0.7700 | 25,000 |
Mar 21, 2024 | 0.7770 | 0.8200 | 0.7600 | 0.7890 | 0.7890 | 34,200 |
Mar 20, 2024 | 0.7540 | 0.8100 | 0.7540 | 0.7890 | 0.7890 | 83,300 |
Mar 19, 2024 | 0.7900 | 0.8140 | 0.7630 | 0.7630 | 0.7630 | 120,400 |
Mar 18, 2024 | 0.7800 | 0.8140 | 0.7700 | 0.7960 | 0.7960 | 35,300 |
Mar 15, 2024 | 0.7760 | 0.8300 | 0.7760 | 0.7990 | 0.7990 | 12,300 |
Mar 14, 2024 | 0.8240 | 0.8320 | 0.7700 | 0.8290 | 0.8290 | 61,400 |
Mar 13, 2024 | 0.8670 | 0.8800 | 0.8110 | 0.8240 | 0.8240 | 132,800 |
Mar 12, 2024 | 0.8610 | 0.8770 | 0.8100 | 0.8600 | 0.8600 | 204,600 |
Mar 11, 2024 | 0.8000 | 0.8250 | 0.7700 | 0.8250 | 0.8250 | 211,700 |
Mar 08, 2024 | 0.7520 | 0.7990 | 0.7510 | 0.7750 | 0.7750 | 97,900 |
Mar 07, 2024 | 0.7130 | 0.8200 | 0.7130 | 0.8000 | 0.8000 | 300,500 |
Mar 06, 2024 | 0.6390 | 0.7300 | 0.6350 | 0.7100 | 0.7100 | 314,800 |
Mar 05, 2024 | 0.6390 | 0.6520 | 0.6200 | 0.6470 | 0.6470 | 35,900 |
Mar 04, 2024 | 0.6700 | 0.6700 | 0.6220 | 0.6560 | 0.6560 | 42,800 |
Mar 01, 2024 | 0.6660 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 61,900 |
Feb 29, 2024 | 0.6500 | 0.6890 | 0.6500 | 0.6850 | 0.6850 | 39,300 |
Feb 28, 2024 | 0.6490 | 0.6800 | 0.6410 | 0.6770 | 0.6770 | 42,500 |
Feb 27, 2024 | 0.6610 | 0.6780 | 0.6440 | 0.6780 | 0.6780 | 113,900 |
Feb 26, 2024 | 0.7050 | 0.7200 | 0.6460 | 0.6700 | 0.6700 | 106,300 |
Feb 23, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 105,800 |
Feb 22, 2024 | 0.6150 | 0.7500 | 0.6150 | 0.7500 | 0.7500 | 469,600 |
Feb 21, 2024 | 0.5930 | 0.7000 | 0.5800 | 0.6760 | 0.6760 | 561,100 |
Feb 20, 2024 | 0.6700 | 0.7120 | 0.5510 | 0.6700 | 0.6700 | 8,951,800 |
Feb 16, 2024 | 0.5880 | 0.6300 | 0.5880 | 0.6300 | 0.6300 | 25,700 |
Feb 15, 2024 | 0.5830 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 17,400 |
Feb 14, 2024 | 0.5970 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 40,100 |
Feb 13, 2024 | 0.6050 | 0.6050 | 0.5910 | 0.6050 | 0.6050 | 50,600 |
Feb 12, 2024 | 0.6150 | 0.6180 | 0.5800 | 0.6000 | 0.6000 | 42,900 |
Feb 09, 2024 | 0.6120 | 0.6120 | 0.5830 | 0.6000 | 0.6000 | 15,200 |
Feb 08, 2024 | 0.6170 | 0.6170 | 0.5780 | 0.6000 | 0.6000 | 11,000 |
Feb 07, 2024 | 0.6070 | 0.6190 | 0.5870 | 0.5900 | 0.5900 | 22,100 |
Feb 06, 2024 | 0.6100 | 0.6330 | 0.6000 | 0.6200 | 0.6200 | 44,600 |
Feb 05, 2024 | 0.5700 | 0.6070 | 0.5500 | 0.6070 | 0.6070 | 137,500 |
Feb 02, 2024 | 0.5640 | 0.5810 | 0.5500 | 0.5700 | 0.5700 | 30,700 |
Feb 01, 2024 | 0.5600 | 0.5750 | 0.5300 | 0.5690 | 0.5690 | 29,100 |
Jan 31, 2024 | 0.5820 | 0.5820 | 0.5550 | 0.5770 | 0.5770 | 48,200 |
Jan 30, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 164,100 |
Jan 29, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 54,000 |
Jan 26, 2024 | 0.4960 | 0.5100 | 0.4910 | 0.5000 | 0.5000 | 62,400 |
Jan 25, 2024 | 0.5180 | 0.5180 | 0.4600 | 0.5020 | 0.5020 | 41,200 |
Jan 24, 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 83,800 |
Jan 23, 2024 | 0.5010 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 54,700 |
Jan 22, 2024 | 0.5190 | 0.5300 | 0.5090 | 0.5150 | 0.5150 | 51,900 |
Jan 19, 2024 | 0.5400 | 0.5400 | 0.5130 | 0.5240 | 0.5240 | 19,000 |
Jan 18, 2024 | 0.5420 | 0.5420 | 0.5100 | 0.5360 | 0.5360 | 26,100 |
Jan 17, 2024 | 0.5220 | 0.5450 | 0.5200 | 0.5400 | 0.5400 | 37,800 |
Jan 16, 2024 | 0.5560 | 0.5580 | 0.5120 | 0.5460 | 0.5460 | 151,200 |
Jan 12, 2024 | 0.5600 | 0.5600 | 0.5460 | 0.5590 | 0.5590 | 45,900 |
Jan 11, 2024 | 0.5500 | 0.5700 | 0.5460 | 0.5600 | 0.5600 | 115,300 |
Jan 10, 2024 | 0.5300 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 89,400 |
Jan 09, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 28,700 |
Jan 08, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5290 | 0.5290 | 86,700 |
Jan 05, 2024 | 0.5270 | 0.5270 | 0.5010 | 0.5190 | 0.5190 | 73,500 |
Jan 04, 2024 | 0.5180 | 0.5500 | 0.5070 | 0.5300 | 0.5300 | 86,100 |
Jan 03, 2024 | 0.5800 | 0.5800 | 0.5320 | 0.5350 | 0.5350 | 159,400 |
Jan 02, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5380 | 0.5380 | 174,100 |
Dec 29, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 103,200 |
Dec 28, 2023 | 0.5350 | 0.5400 | 0.4990 | 0.5300 | 0.5300 | 132,200 |
Dec 27, 2023 | 0.5000 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 131,000 |
Dec 26, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 123,000 |
Dec 22, 2023 | 0.5000 | 0.5100 | 0.4760 | 0.4760 | 0.4760 | 112,300 |
Dec 21, 2023 | 0.5100 | 0.5100 | 0.4610 | 0.4900 | 0.4900 | 98,700 |
Dec 20, 2023 | 0.5400 | 0.5400 | 0.4900 | 0.5090 | 0.5090 | 225,100 |
Dec 19, 2023 | 0.5600 | 0.7210 | 0.4900 | 0.5500 | 0.5500 | 1,489,900 |
Dec 18, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 46,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |