Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.3160 | 0.3300 | 0.2930 | 0.3030 | 0.3030 | 320,400 |
May 31, 2024 | 0.3300 | 0.3380 | 0.3110 | 0.3150 | 0.3150 | 436,800 |
May 30, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3210 | 0.3210 | 299,400 |
May 29, 2024 | 0.3550 | 0.3640 | 0.3000 | 0.3270 | 0.3270 | 510,100 |
May 28, 2024 | 0.3810 | 0.3810 | 0.3500 | 0.3500 | 0.3500 | 543,200 |
May 24, 2024 | 0.3600 | 0.4090 | 0.3420 | 0.3900 | 0.3900 | 675,200 |
May 23, 2024 | 0.3610 | 0.3850 | 0.3460 | 0.3660 | 0.3660 | 1,123,500 |
May 22, 2024 | 0.3150 | 0.4890 | 0.3100 | 0.4200 | 0.4200 | 15,169,700 |
May 21, 2024 | 0.3500 | 0.3770 | 0.3330 | 0.3550 | 0.3550 | 528,000 |
May 20, 2024 | 0.4660 | 0.5000 | 0.3130 | 0.3600 | 0.3600 | 3,176,700 |
May 17, 2024 | 0.5600 | 0.5930 | 0.4880 | 0.5000 | 0.5000 | 659,900 |
May 16, 2024 | 0.5600 | 0.5990 | 0.5600 | 0.5710 | 0.5710 | 184,000 |
May 15, 2024 | 0.5950 | 0.6300 | 0.5680 | 0.5700 | 0.5700 | 553,000 |
May 14, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6380 | 0.6380 | 145,800 |
May 13, 2024 | 0.6300 | 0.6400 | 0.6130 | 0.6200 | 0.6200 | 106,700 |
May 10, 2024 | 0.6270 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 139,700 |
May 09, 2024 | 0.6390 | 0.6390 | 0.6110 | 0.6200 | 0.6200 | 93,400 |
May 08, 2024 | 0.6260 | 0.6600 | 0.6260 | 0.6410 | 0.6410 | 88,900 |
May 07, 2024 | 0.6030 | 0.6750 | 0.6030 | 0.6260 | 0.6260 | 310,100 |
May 06, 2024 | 0.6100 | 0.6490 | 0.6100 | 0.6270 | 0.6270 | 78,100 |
May 03, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6290 | 0.6290 | 147,600 |
May 02, 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6290 | 0.6290 | 77,700 |
May 01, 2024 | 0.6250 | 0.6500 | 0.6010 | 0.6170 | 0.6170 | 74,200 |
Apr 30, 2024 | 0.5770 | 0.6400 | 0.5720 | 0.6200 | 0.6200 | 210,900 |
Apr 29, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5950 | 0.5950 | 119,900 |
Apr 26, 2024 | 0.5850 | 0.6300 | 0.5800 | 0.6030 | 0.6030 | 87,200 |
Apr 25, 2024 | 0.6000 | 0.6300 | 0.5810 | 0.5850 | 0.5850 | 179,200 |
Apr 24, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6140 | 0.6140 | 71,700 |
Apr 23, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6160 | 0.6160 | 168,700 |
Apr 22, 2024 | 0.6260 | 0.6750 | 0.5960 | 0.5960 | 0.5960 | 212,600 |
Apr 19, 2024 | 0.6100 | 0.6900 | 0.6000 | 0.6440 | 0.6440 | 665,400 |
Apr 18, 2024 | 0.6220 | 0.6350 | 0.5910 | 0.5910 | 0.5910 | 261,400 |
Apr 17, 2024 | 0.6140 | 0.6200 | 0.5900 | 0.5920 | 0.5920 | 169,200 |
Apr 16, 2024 | 0.6200 | 0.6200 | 0.6010 | 0.6140 | 0.6140 | 49,800 |
Apr 15, 2024 | 0.6220 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 101,200 |
Apr 12, 2024 | 0.6500 | 0.6500 | 0.6210 | 0.6220 | 0.6220 | 206,700 |
Apr 11, 2024 | 0.6540 | 0.6650 | 0.6420 | 0.6640 | 0.6640 | 100,500 |
Apr 10, 2024 | 0.6810 | 0.6810 | 0.6210 | 0.6500 | 0.6500 | 155,100 |
Apr 09, 2024 | 0.6500 | 0.6900 | 0.6430 | 0.6650 | 0.6650 | 180,900 |
Apr 08, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6490 | 0.6490 | 82,100 |
Apr 05, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 309,800 |
Apr 04, 2024 | 0.6800 | 0.6800 | 0.6130 | 0.6490 | 0.6490 | 393,600 |
Apr 03, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 61,200 |
Apr 02, 2024 | 0.6900 | 0.6910 | 0.6700 | 0.6750 | 0.6750 | 63,200 |
Apr 01, 2024 | 0.6800 | 0.7140 | 0.6710 | 0.6910 | 0.6910 | 99,300 |
Mar 28, 2024 | 0.6940 | 0.7300 | 0.6720 | 0.7020 | 0.7020 | 163,900 |
Mar 27, 2024 | 0.6600 | 0.7090 | 0.6310 | 0.7090 | 0.7090 | 433,000 |
Mar 26, 2024 | 0.6600 | 0.6700 | 0.6230 | 0.6500 | 0.6500 | 302,600 |
Mar 25, 2024 | 0.6940 | 0.6950 | 0.6510 | 0.6600 | 0.6600 | 181,000 |
Mar 22, 2024 | 0.7010 | 0.7050 | 0.6560 | 0.6830 | 0.6830 | 253,400 |
Mar 21, 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7120 | 0.7120 | 169,500 |
Mar 20, 2024 | 0.7120 | 0.7120 | 0.6700 | 0.6910 | 0.6910 | 141,800 |
Mar 19, 2024 | 0.6780 | 0.7000 | 0.6620 | 0.6870 | 0.6870 | 149,300 |
Mar 18, 2024 | 0.7100 | 0.7100 | 0.6610 | 0.6620 | 0.6620 | 227,500 |
Mar 15, 2024 | 0.6790 | 0.7100 | 0.6610 | 0.6910 | 0.6910 | 175,600 |
Mar 14, 2024 | 0.7300 | 0.7370 | 0.6600 | 0.6790 | 0.6790 | 172,500 |
Mar 13, 2024 | 0.6700 | 0.7350 | 0.6600 | 0.7020 | 0.7020 | 293,900 |
Mar 12, 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 409,600 |
Mar 11, 2024 | 0.6750 | 0.6960 | 0.6400 | 0.6550 | 0.6550 | 298,800 |
Mar 08, 2024 | 0.7050 | 0.7340 | 0.6410 | 0.6690 | 0.6690 | 921,400 |
Mar 07, 2024 | 0.7800 | 0.8000 | 0.6870 | 0.6990 | 0.6990 | 1,107,100 |
Mar 06, 2024 | 0.8500 | 0.8700 | 0.7700 | 0.7760 | 0.7760 | 840,300 |
Mar 05, 2024 | 0.8800 | 0.9160 | 0.8400 | 0.8540 | 0.8540 | 371,400 |
Mar 04, 2024 | 0.9350 | 0.9400 | 0.8310 | 0.8800 | 0.8800 | 663,100 |
Mar 01, 2024 | 1.1400 | 1.1500 | 0.8100 | 0.8700 | 0.8700 | 2,760,100 |
Feb 29, 2024 | 1.3300 | 1.3900 | 1.2100 | 1.2800 | 1.2800 | 628,300 |
Feb 28, 2024 | 1.3800 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 280,400 |
Feb 27, 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 263,500 |
Feb 26, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 187,800 |
Feb 23, 2024 | 1.2900 | 1.3280 | 1.2400 | 1.2700 | 1.2700 | 173,900 |
Feb 22, 2024 | 1.3000 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 152,300 |
Feb 21, 2024 | 1.2800 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 228,400 |
Feb 20, 2024 | 1.3100 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 178,800 |
Feb 16, 2024 | 1.3400 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 84,800 |
Feb 15, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 195,900 |
Feb 14, 2024 | 1.2300 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 110,900 |
Feb 13, 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 192,200 |
Feb 12, 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2900 | 1.2900 | 229,900 |
Feb 09, 2024 | 1.2100 | 1.2640 | 1.2000 | 1.2500 | 1.2500 | 158,600 |
Feb 08, 2024 | 1.2400 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 203,100 |
Feb 07, 2024 | 1.3100 | 1.3600 | 1.2000 | 1.2500 | 1.2500 | 213,400 |
Feb 06, 2024 | 1.2300 | 1.3700 | 1.2300 | 1.3100 | 1.3100 | 122,100 |
Feb 05, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 237,000 |
Feb 02, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 169,900 |
Feb 01, 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 192,400 |
Jan 31, 2024 | 1.2500 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 258,400 |
Jan 30, 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 129,500 |
Jan 29, 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 194,500 |
Jan 26, 2024 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 212,700 |
Jan 25, 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 225,000 |
Jan 24, 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 299,700 |
Jan 23, 2024 | 1.2900 | 1.3350 | 1.2800 | 1.3100 | 1.3100 | 133,500 |
Jan 22, 2024 | 1.3000 | 1.3480 | 1.2500 | 1.2800 | 1.2800 | 187,600 |
Jan 19, 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 303,500 |
Jan 18, 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 588,900 |
Jan 17, 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2300 | 1.2300 | 409,900 |
Jan 16, 2024 | 1.4400 | 1.4400 | 1.2900 | 1.3000 | 1.3000 | 399,800 |
Jan 12, 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 257,800 |
Jan 11, 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 323,800 |
Jan 10, 2024 | 1.6400 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 353,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |