Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.6310 | 0.6850 | 0.6300 | 0.6640 | 0.6640 | 437,900 |
May 03, 2024 | 0.6410 | 0.6430 | 0.6210 | 0.6260 | 0.6260 | 206,400 |
May 02, 2024 | 0.6400 | 0.6550 | 0.6310 | 0.6360 | 0.6360 | 217,000 |
May 01, 2024 | 0.6290 | 0.6600 | 0.6270 | 0.6500 | 0.6500 | 85,800 |
Apr 30, 2024 | 0.6550 | 0.6690 | 0.6250 | 0.6300 | 0.6300 | 237,700 |
Apr 29, 2024 | 0.6820 | 0.6920 | 0.6630 | 0.6630 | 0.6630 | 145,100 |
Apr 26, 2024 | 0.7000 | 0.7000 | 0.6670 | 0.6790 | 0.6790 | 192,400 |
Apr 25, 2024 | 0.6550 | 0.6810 | 0.6550 | 0.6770 | 0.6770 | 85,600 |
Apr 24, 2024 | 0.7000 | 0.7000 | 0.6460 | 0.6660 | 0.6660 | 174,600 |
Apr 23, 2024 | 0.6990 | 0.7000 | 0.6750 | 0.6910 | 0.6910 | 196,800 |
Apr 22, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6850 | 0.6850 | 488,100 |
Apr 19, 2024 | 0.6840 | 0.7350 | 0.6800 | 0.7340 | 0.7340 | 189,100 |
Apr 18, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6740 | 0.6740 | 133,400 |
Apr 17, 2024 | 0.6800 | 0.6800 | 0.6310 | 0.6500 | 0.6500 | 187,900 |
Apr 16, 2024 | 0.6540 | 0.6760 | 0.6300 | 0.6500 | 0.6500 | 134,900 |
Apr 15, 2024 | 0.6530 | 0.6820 | 0.6520 | 0.6700 | 0.6700 | 268,000 |
Apr 12, 2024 | 0.7000 | 0.7120 | 0.6560 | 0.6630 | 0.6630 | 534,700 |
Apr 11, 2024 | 0.7150 | 0.7150 | 0.6550 | 0.6550 | 0.6550 | 319,400 |
Apr 10, 2024 | 0.6960 | 0.7200 | 0.6480 | 0.7080 | 0.7080 | 481,700 |
Apr 09, 2024 | 0.7400 | 0.7650 | 0.6930 | 0.6960 | 0.6960 | 361,100 |
Apr 08, 2024 | 0.7340 | 0.7370 | 0.6920 | 0.7180 | 0.7180 | 453,800 |
Apr 05, 2024 | 0.6220 | 0.7100 | 0.6220 | 0.6880 | 0.6880 | 534,800 |
Apr 04, 2024 | 0.7020 | 0.7140 | 0.6760 | 0.6840 | 0.6840 | 461,500 |
Apr 03, 2024 | 0.6250 | 0.6950 | 0.6230 | 0.6950 | 0.6950 | 762,500 |
Apr 02, 2024 | 0.5650 | 0.6160 | 0.5610 | 0.6100 | 0.6100 | 196,500 |
Apr 01, 2024 | 0.5300 | 0.5690 | 0.5300 | 0.5600 | 0.5600 | 164,700 |
Mar 28, 2024 | 0.5130 | 0.5250 | 0.5100 | 0.5160 | 0.5160 | 267,500 |
Mar 27, 2024 | 0.5020 | 0.5180 | 0.4970 | 0.5120 | 0.5120 | 95,400 |
Mar 26, 2024 | 0.5220 | 0.5220 | 0.4960 | 0.4960 | 0.4960 | 56,200 |
Mar 25, 2024 | 0.5030 | 0.5180 | 0.4980 | 0.5030 | 0.5030 | 86,700 |
Mar 22, 2024 | 0.5100 | 0.5160 | 0.4990 | 0.4990 | 0.4990 | 80,900 |
Mar 21, 2024 | 0.5290 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 159,700 |
Mar 20, 2024 | 0.5000 | 0.5190 | 0.4900 | 0.5140 | 0.5140 | 167,500 |
Mar 19, 2024 | 0.5300 | 0.5300 | 0.4960 | 0.4960 | 0.4960 | 115,500 |
Mar 18, 2024 | 0.5400 | 0.5520 | 0.5250 | 0.5350 | 0.5350 | 246,200 |
Mar 15, 2024 | 0.5500 | 0.5580 | 0.5400 | 0.5470 | 0.5470 | 288,000 |
Mar 14, 2024 | 0.5450 | 0.5570 | 0.5410 | 0.5410 | 0.5410 | 238,200 |
Mar 13, 2024 | 0.5030 | 0.5430 | 0.5030 | 0.5310 | 0.5310 | 331,600 |
Mar 12, 2024 | 0.5150 | 0.5260 | 0.5110 | 0.5190 | 0.5190 | 203,900 |
Mar 11, 2024 | 0.5240 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 275,600 |
Mar 08, 2024 | 0.5310 | 0.5330 | 0.4990 | 0.5150 | 0.5150 | 172,700 |
Mar 07, 2024 | 0.5300 | 0.5360 | 0.5160 | 0.5190 | 0.5190 | 174,500 |
Mar 06, 2024 | 0.5330 | 0.5440 | 0.5120 | 0.5200 | 0.5200 | 223,800 |
Mar 05, 2024 | 0.5800 | 0.5810 | 0.5050 | 0.5150 | 0.5150 | 323,600 |
Mar 04, 2024 | 0.4880 | 0.5900 | 0.4880 | 0.5560 | 0.5560 | 307,000 |
Mar 01, 2024 | 0.4480 | 0.4730 | 0.4470 | 0.4730 | 0.4730 | 124,200 |
Feb 29, 2024 | 0.4540 | 0.4560 | 0.4410 | 0.4450 | 0.4450 | 94,700 |
Feb 28, 2024 | 0.4440 | 0.4530 | 0.4400 | 0.4460 | 0.4460 | 30,900 |
Feb 27, 2024 | 0.4400 | 0.4540 | 0.4400 | 0.4490 | 0.4490 | 178,500 |
Feb 26, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4470 | 0.4470 | 229,000 |
Feb 23, 2024 | 0.4490 | 0.4600 | 0.4490 | 0.4500 | 0.4500 | 382,600 |
Feb 22, 2024 | 0.4500 | 0.4550 | 0.4380 | 0.4460 | 0.4460 | 321,600 |
Feb 21, 2024 | 0.4500 | 0.4600 | 0.4420 | 0.4490 | 0.4490 | 633,100 |
Feb 20, 2024 | 0.4640 | 0.4640 | 0.4350 | 0.4350 | 0.4350 | 237,500 |
Feb 16, 2024 | 0.4500 | 0.4630 | 0.4450 | 0.4550 | 0.4550 | 178,700 |
Feb 15, 2024 | 0.4500 | 0.4730 | 0.4430 | 0.4430 | 0.4430 | 78,700 |
Feb 14, 2024 | 0.4580 | 0.4580 | 0.4400 | 0.4500 | 0.4500 | 146,000 |
Feb 13, 2024 | 0.4390 | 0.4510 | 0.4320 | 0.4510 | 0.4510 | 275,000 |
Feb 12, 2024 | 0.4500 | 0.4510 | 0.4340 | 0.4500 | 0.4500 | 181,900 |
Feb 09, 2024 | 0.4550 | 0.4590 | 0.4360 | 0.4490 | 0.4490 | 230,700 |
Feb 08, 2024 | 0.4520 | 0.4630 | 0.4450 | 0.4500 | 0.4500 | 157,500 |
Feb 07, 2024 | 0.4600 | 0.4750 | 0.4560 | 0.4580 | 0.4580 | 67,300 |
Feb 06, 2024 | 0.4590 | 0.4590 | 0.4520 | 0.4520 | 0.4520 | 71,000 |
Feb 05, 2024 | 0.4800 | 0.4800 | 0.4470 | 0.4570 | 0.4570 | 243,800 |
Feb 02, 2024 | 0.4750 | 0.4750 | 0.4590 | 0.4700 | 0.4700 | 130,200 |
Feb 01, 2024 | 0.4400 | 0.4830 | 0.4400 | 0.4820 | 0.4820 | 159,200 |
Jan 31, 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4530 | 0.4530 | 163,700 |
Jan 30, 2024 | 0.4710 | 0.4710 | 0.4300 | 0.4600 | 0.4600 | 340,000 |
Jan 29, 2024 | 0.4910 | 0.5000 | 0.4330 | 0.4390 | 0.4390 | 721,300 |
Jan 26, 2024 | 0.4500 | 0.4980 | 0.4500 | 0.4850 | 0.4850 | 55,900 |
Jan 25, 2024 | 0.5010 | 0.5150 | 0.4800 | 0.4850 | 0.4850 | 146,900 |
Jan 24, 2024 | 0.5000 | 0.5040 | 0.4840 | 0.5000 | 0.5000 | 58,100 |
Jan 23, 2024 | 0.4990 | 0.5000 | 0.4870 | 0.4990 | 0.4990 | 54,200 |
Jan 22, 2024 | 0.5030 | 0.5070 | 0.4810 | 0.4970 | 0.4970 | 135,000 |
Jan 19, 2024 | 0.4970 | 0.5100 | 0.4970 | 0.5000 | 0.5000 | 49,800 |
Jan 18, 2024 | 0.4900 | 0.5010 | 0.4900 | 0.5010 | 0.5010 | 49,000 |
Jan 17, 2024 | 0.4910 | 0.5140 | 0.4860 | 0.4860 | 0.4860 | 94,500 |
Jan 16, 2024 | 0.5160 | 0.5400 | 0.4950 | 0.5000 | 0.5000 | 175,500 |
Jan 12, 2024 | 0.4990 | 0.5450 | 0.4990 | 0.5230 | 0.5230 | 68,300 |
Jan 11, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5030 | 0.5030 | 123,000 |
Jan 10, 2024 | 0.5200 | 0.5340 | 0.5140 | 0.5230 | 0.5230 | 75,200 |
Jan 09, 2024 | 0.5490 | 0.5490 | 0.5200 | 0.5240 | 0.5240 | 102,000 |
Jan 08, 2024 | 0.5500 | 0.5520 | 0.5430 | 0.5480 | 0.5480 | 25,000 |
Jan 05, 2024 | 0.5600 | 0.5700 | 0.5520 | 0.5520 | 0.5520 | 123,000 |
Jan 04, 2024 | 0.5700 | 0.5700 | 0.5620 | 0.5620 | 0.5620 | 79,700 |
Jan 03, 2024 | 0.5670 | 0.5780 | 0.5410 | 0.5530 | 0.5530 | 110,200 |
Jan 02, 2024 | 0.5740 | 0.5900 | 0.5630 | 0.5710 | 0.5710 | 111,700 |
Dec 29, 2023 | 0.5700 | 0.5800 | 0.5630 | 0.5740 | 0.5740 | 273,500 |
Dec 28, 2023 | 0.6000 | 0.6130 | 0.5700 | 0.5700 | 0.5700 | 156,400 |
Dec 27, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5980 | 0.5980 | 137,800 |
Dec 26, 2023 | 0.6200 | 0.6200 | 0.5780 | 0.6100 | 0.6100 | 167,100 |
Dec 22, 2023 | 0.6050 | 0.6500 | 0.5960 | 0.6100 | 0.6100 | 429,900 |
Dec 21, 2023 | 0.6040 | 0.6090 | 0.5850 | 0.5950 | 0.5950 | 146,200 |
Dec 20, 2023 | 0.6150 | 0.6150 | 0.5710 | 0.5710 | 0.5710 | 155,900 |
Dec 19, 2023 | 0.5900 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | 241,200 |
Dec 18, 2023 | 0.5950 | 0.6160 | 0.5590 | 0.5640 | 0.5640 | 265,900 |
Dec 15, 2023 | 0.5970 | 0.6040 | 0.5610 | 0.5900 | 0.5900 | 517,600 |
Dec 14, 2023 | 0.5900 | 0.6500 | 0.5770 | 0.5980 | 0.5980 | 255,200 |
Dec 13, 2023 | 0.5230 | 0.5580 | 0.5000 | 0.5580 | 0.5580 | 269,700 |
Dec 12, 2023 | 0.5700 | 0.5700 | 0.5220 | 0.5270 | 0.5270 | 190,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |