Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6665 | 0.6750 | 0.6568 | 0.6600 | 0.6600 | 140,204 |
May 02, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 197,700 |
May 01, 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 161,500 |
Apr 30, 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6800 | 0.6800 | 220,100 |
Apr 29, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 186,900 |
Apr 26, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 113,700 |
Apr 25, 2024 | 0.6900 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 207,300 |
Apr 24, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 141,800 |
Apr 23, 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 178,000 |
Apr 22, 2024 | 0.6800 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 210,000 |
Apr 19, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 305,300 |
Apr 18, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 151,300 |
Apr 17, 2024 | 0.6900 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 267,900 |
Apr 16, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6900 | 0.6900 | 601,300 |
Apr 15, 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 460,000 |
Apr 12, 2024 | 0.7300 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 884,800 |
Apr 11, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 219,200 |
Apr 10, 2024 | 0.7000 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 355,000 |
Apr 09, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 551,600 |
Apr 08, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 309,800 |
Apr 05, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 467,400 |
Apr 04, 2024 | 0.7700 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 758,200 |
Apr 03, 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 749,100 |
Apr 02, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 454,600 |
Apr 01, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 608,300 |
Mar 28, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 276,400 |
Mar 27, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 295,600 |
Mar 26, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 304,300 |
Mar 25, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 151,100 |
Mar 22, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 274,400 |
Mar 21, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 316,900 |
Mar 20, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 274,500 |
Mar 19, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 102,200 |
Mar 18, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 219,300 |
Mar 15, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 126,800 |
Mar 14, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 96,900 |
Mar 13, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 320,300 |
Mar 12, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 246,800 |
Mar 11, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 373,600 |
Mar 08, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 236,100 |
Mar 07, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 141,500 |
Mar 06, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 355,100 |
Mar 05, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 527,800 |
Mar 04, 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 770,100 |
Mar 01, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 185,600 |
Feb 29, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 145,800 |
Feb 28, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 122,500 |
Feb 27, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 196,200 |
Feb 26, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 173,600 |
Feb 23, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 210,700 |
Feb 22, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 177,900 |
Feb 21, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 50,200 |
Feb 20, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 228,500 |
Feb 16, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 283,200 |
Feb 15, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 390,500 |
Feb 14, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 237,400 |
Feb 13, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 306,700 |
Feb 12, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 413,000 |
Feb 09, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 108,100 |
Feb 08, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 160,200 |
Feb 07, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 74,500 |
Feb 06, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 163,300 |
Feb 05, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 156,300 |
Feb 02, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 199,100 |
Feb 01, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 233,900 |
Jan 31, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 255,200 |
Jan 30, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 539,800 |
Jan 29, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 393,100 |
Jan 26, 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 246,300 |
Jan 25, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 152,400 |
Jan 24, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 401,300 |
Jan 23, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 93,300 |
Jan 22, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 128,800 |
Jan 19, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 96,800 |
Jan 18, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 215,700 |
Jan 17, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 306,900 |
Jan 16, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 236,600 |
Jan 12, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 228,700 |
Jan 11, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 134,300 |
Jan 10, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 137,300 |
Jan 09, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 73,700 |
Jan 08, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 297,000 |
Jan 05, 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 127,700 |
Jan 04, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 76,700 |
Jan 03, 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 217,000 |
Jan 02, 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 169,000 |
Dec 29, 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 254,200 |
Dec 28, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 229,900 |
Dec 27, 2023 | 0.6600 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 218,700 |
Dec 26, 2023 | 0.6900 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 264,000 |
Dec 22, 2023 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 256,500 |
Dec 21, 2023 | 0.6400 | 0.7100 | 0.6100 | 0.7100 | 0.7100 | 497,700 |
Dec 20, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 116,800 |
Dec 19, 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 115,700 |
Dec 18, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 152,100 |
Dec 15, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 258,400 |
Dec 14, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 190,200 |
Dec 13, 2023 | 0.5300 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 183,600 |
Dec 12, 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 202,200 |
Dec 11, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 367,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |