Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 137,474 |
Apr 25, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 625,407 |
Apr 24, 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 89,546 |
Apr 23, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 367,780 |
Apr 22, 2024 | 0.8000 | 0.8100 | 0.6800 | 0.7100 | 0.7100 | 537,687 |
Apr 19, 2024 | 0.8300 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 297,505 |
Apr 18, 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 273,459 |
Apr 17, 2024 | 0.8200 | 0.8800 | 0.7900 | 0.7900 | 0.7900 | 169,155 |
Apr 16, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.8900 | 0.8900 | 286,394 |
Apr 15, 2024 | 0.8200 | 0.8900 | 0.7700 | 0.8200 | 0.8200 | 427,500 |
Apr 12, 2024 | 0.9400 | 0.9700 | 0.8600 | 0.8600 | 0.8600 | 451,343 |
Apr 11, 2024 | 0.8800 | 0.9200 | 0.8200 | 0.9000 | 0.9000 | 122,362 |
Apr 10, 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 431,863 |
Apr 09, 2024 | 0.9400 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 433,788 |
Apr 08, 2024 | 0.9100 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 798,962 |
Apr 05, 2024 | 0.8300 | 0.9300 | 0.8200 | 0.9000 | 0.9000 | 593,456 |
Apr 04, 2024 | 0.7100 | 0.9200 | 0.7000 | 0.8300 | 0.8300 | 2,550,772 |
Apr 03, 2024 | 0.6900 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 672,811 |
Apr 02, 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 233,817 |
Apr 01, 2024 | 0.6800 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 120,077 |
Mar 28, 2024 | 0.6300 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 232,351 |
Mar 27, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 88,045 |
Mar 26, 2024 | 0.6200 | 0.6300 | 0.5600 | 0.5900 | 0.5900 | 84,546 |
Mar 25, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 165,705 |
Mar 22, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 26,083 |
Mar 21, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 139,878 |
Mar 20, 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 164,699 |
Mar 19, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 212,440 |
Mar 18, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 147,469 |
Mar 15, 2024 | 0.5900 | 0.6400 | 0.5700 | 0.6400 | 0.6400 | 369,510 |
Mar 14, 2024 | 0.6800 | 0.7000 | 0.5800 | 0.6200 | 0.6200 | 512,941 |
Mar 13, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 384,954 |
Mar 12, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 304,360 |
Mar 11, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 221,830 |
Mar 08, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 228,625 |
Mar 07, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 429,335 |
Mar 06, 2024 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 524,735 |
Mar 05, 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 439,738 |
Mar 04, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 484,416 |
Mar 01, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 266,823 |
Feb 29, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 317,089 |
Feb 28, 2024 | 0.6100 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 678,369 |
Feb 27, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | 0.5900 | 584,483 |
Feb 26, 2024 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | 0.6500 | 594,729 |
Feb 23, 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 378,699 |
Feb 22, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 170,104 |
Feb 21, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 270,280 |
Feb 20, 2024 | 0.6900 | 0.7100 | 0.6200 | 0.7100 | 0.7100 | 242,585 |
Feb 16, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 274,360 |
Feb 15, 2024 | 0.7500 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 236,651 |
Feb 14, 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 641,508 |
Feb 13, 2024 | 0.6700 | 0.6900 | 0.6100 | 0.6500 | 0.6500 | 239,858 |
Feb 12, 2024 | 0.6900 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 452,986 |
Feb 09, 2024 | 0.6800 | 0.7000 | 0.6000 | 0.6800 | 0.6800 | 239,842 |
Feb 08, 2024 | 0.6600 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 119,753 |
Feb 07, 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 176,579 |
Feb 06, 2024 | 0.5900 | 0.6300 | 0.5500 | 0.6200 | 0.6200 | 116,149 |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5800 | 0.5800 | 246,965 |
Feb 02, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 90,338 |
Feb 01, 2024 | 0.6600 | 0.6800 | 0.6000 | 0.6500 | 0.6500 | 55,121 |
Jan 31, 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 152,298 |
Jan 30, 2024 | 0.6900 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 330,619 |
Jan 29, 2024 | 0.6900 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 214,723 |
Jan 26, 2024 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | 0.6900 | 337,507 |
Jan 25, 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | 203,352 |
Jan 24, 2024 | 0.5000 | 0.5400 | 0.4800 | 0.5500 | 0.5500 | 404,734 |
Jan 23, 2024 | 0.4850 | 0.5200 | 0.4400 | 0.4550 | 0.4550 | 251,071 |
Jan 22, 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 160,798 |
Jan 19, 2024 | 0.5000 | 0.5400 | 0.4400 | 0.5300 | 0.5300 | 320,255 |
Jan 18, 2024 | 0.3900 | 0.5700 | 0.3900 | 0.5000 | 0.5000 | 1,174,497 |
Jan 17, 2024 | 0.4000 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 1,319,122 |
Jan 16, 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4300 | 0.4300 | 779,841 |
Jan 15, 2024 | 0.5300 | 0.5300 | 0.4700 | 0.5200 | 0.5200 | 425,661 |
Jan 12, 2024 | 0.6300 | 0.6400 | 0.4900 | 0.5800 | 0.5800 | 737,565 |
Jan 11, 2024 | 0.7500 | 0.7800 | 0.6300 | 0.6300 | 0.6300 | 429,775 |
Jan 10, 2024 | 0.7400 | 0.7600 | 0.6600 | 0.7000 | 0.7000 | 454,857 |
Jan 09, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 5,000 |
Jan 08, 2024 | 0.7000 | 0.7400 | 0.6500 | 0.7400 | 0.7400 | 192,097 |
Jan 05, 2024 | 0.6700 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 168,764 |
Jan 04, 2024 | 0.6400 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 452,706 |
Jan 03, 2024 | 0.6200 | 0.6700 | 0.5800 | 0.6600 | 0.6600 | 775,571 |
Jan 02, 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 405,414 |
Dec 29, 2023 | 0.7600 | 0.7700 | 0.6500 | 0.6600 | 0.6600 | 333,325 |
Dec 28, 2023 | 0.7500 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 312,695 |
Dec 27, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 505,213 |
Dec 22, 2023 | 0.7200 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 319,596 |
Dec 21, 2023 | 0.7700 | 0.7700 | 0.6800 | 0.7000 | 0.7000 | 406,595 |
Dec 20, 2023 | 0.7800 | 0.8000 | 0.6800 | 0.7600 | 0.7600 | 621,801 |
Dec 19, 2023 | 0.7100 | 0.7900 | 0.6900 | 0.7700 | 0.7700 | 861,002 |
Dec 18, 2023 | 0.5600 | 0.6700 | 0.5600 | 0.6700 | 0.6700 | 833,361 |
Dec 15, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 287,739 |
Dec 14, 2023 | 0.5800 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 282,837 |
Dec 13, 2023 | 0.5000 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 532,111 |
Dec 12, 2023 | 0.4750 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 199,606 |
Dec 11, 2023 | 0.5000 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 433,783 |
Dec 08, 2023 | 0.4900 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 325,393 |
Dec 07, 2023 | 0.3850 | 0.4950 | 0.3300 | 0.4950 | 0.4950 | 538,210 |
Dec 06, 2023 | 0.4800 | 0.4800 | 0.3500 | 0.3650 | 0.3650 | 630,116 |
Dec 05, 2023 | 0.5200 | 0.5300 | 0.4300 | 0.4300 | 0.4300 | 395,797 |
Dec 04, 2023 | 0.5500 | 0.5900 | 0.4700 | 0.5200 | 0.5200 | 1,303,707 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |