Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6600 | 0.6600 | 46,183 |
May 02, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 30,600 |
May 01, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 20,100 |
Apr 30, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 32,100 |
Apr 29, 2024 | 0.6100 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 103,800 |
Apr 26, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 34,500 |
Apr 25, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 17,300 |
Apr 24, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 19,100 |
Apr 23, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 6,400 |
Apr 22, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 23,900 |
Apr 19, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 38,600 |
Apr 18, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 18,800 |
Apr 17, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 31,600 |
Apr 16, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 30,000 |
Apr 15, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 15,100 |
Apr 12, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 38,900 |
Apr 11, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 10,600 |
Apr 10, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 36,000 |
Apr 09, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 22,300 |
Apr 08, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 27,000 |
Apr 05, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 55,100 |
Apr 04, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 52,100 |
Apr 03, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 194,600 |
Apr 02, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 53,500 |
Apr 01, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 22,900 |
Mar 28, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 25,300 |
Mar 27, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 24,600 |
Mar 26, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 81,300 |
Mar 25, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 63,300 |
Mar 22, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 51,300 |
Mar 21, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 68,900 |
Mar 20, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 3,800 |
Mar 19, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 12,200 |
Mar 18, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 25,300 |
Mar 15, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 25,400 |
Mar 14, 2024 | 0.6900 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 38,400 |
Mar 13, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 26,500 |
Mar 12, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 55,100 |
Mar 11, 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 39,000 |
Mar 08, 2024 | 0.7000 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 81,600 |
Mar 07, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 57,400 |
Mar 06, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 23,500 |
Mar 05, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 14,200 |
Mar 04, 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 27,900 |
Mar 01, 2024 | 0.7600 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 76,300 |
Feb 29, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 15,100 |
Feb 28, 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 63,200 |
Feb 27, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 12,900 |
Feb 26, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 43,700 |
Feb 23, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 87,500 |
Feb 22, 2024 | 0.8800 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 124,400 |
Feb 21, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 36,300 |
Feb 20, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 75,800 |
Feb 16, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 54,700 |
Feb 15, 2024 | 0.9300 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 256,400 |
Feb 14, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 140,500 |
Feb 13, 2024 | 0.8100 | 0.9000 | 0.7800 | 0.8100 | 0.8100 | 129,000 |
Feb 12, 2024 | 0.9400 | 0.9700 | 0.8100 | 0.8100 | 0.8100 | 439,300 |
Feb 09, 2024 | 0.7400 | 0.9100 | 0.7400 | 0.8400 | 0.8400 | 534,400 |
Feb 08, 2024 | 0.6000 | 0.7300 | 0.6000 | 0.7200 | 0.7200 | 269,000 |
Feb 07, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 42,700 |
Feb 06, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 95,300 |
Feb 05, 2024 | 0.5700 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 111,600 |
Feb 02, 2024 | 0.4850 | 0.5700 | 0.4800 | 0.5300 | 0.5300 | 114,800 |
Feb 01, 2024 | 0.4600 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 40,600 |
Jan 31, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 13,800 |
Jan 30, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 19,900 |
Jan 29, 2024 | 0.4750 | 0.4750 | 0.4350 | 0.4600 | 0.4600 | 53,300 |
Jan 26, 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 148,600 |
Jan 25, 2024 | 0.4300 | 0.4750 | 0.4300 | 0.4700 | 0.4700 | 67,600 |
Jan 24, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 28,500 |
Jan 23, 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 71,100 |
Jan 22, 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 100,700 |
Jan 19, 2024 | 0.4650 | 0.4750 | 0.4250 | 0.4300 | 0.4300 | 123,300 |
Jan 18, 2024 | 0.4750 | 0.4800 | 0.4450 | 0.4550 | 0.4550 | 75,300 |
Jan 17, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 33,800 |
Jan 16, 2024 | 0.5100 | 0.5200 | 0.4850 | 0.4950 | 0.4950 | 69,900 |
Jan 15, 2024 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 28,700 |
Jan 12, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 62,300 |
Jan 11, 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 67,300 |
Jan 10, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 21,700 |
Jan 09, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 52,000 |
Jan 08, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 61,400 |
Jan 05, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 235,100 |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5300 | 0.5300 | 137,000 |
Jan 03, 2024 | 0.6100 | 0.6100 | 0.5200 | 0.5600 | 0.5600 | 160,900 |
Jan 02, 2024 | 0.5200 | 0.6200 | 0.5000 | 0.6000 | 0.6000 | 213,500 |
Dec 29, 2023 | 0.4950 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 157,800 |
Dec 28, 2023 | 0.4450 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 59,600 |
Dec 27, 2023 | 0.4450 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 328,900 |
Dec 22, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4230 | 0.4230 | 112,900 |
Dec 21, 2023 | 0.4700 | 0.4700 | 0.4250 | 0.4400 | 0.4400 | 109,700 |
Dec 20, 2023 | 0.4700 | 0.4800 | 0.4450 | 0.4550 | 0.4550 | 115,100 |
Dec 19, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 185,700 |
Dec 18, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 211,800 |
Dec 15, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 167,300 |
Dec 14, 2023 | 0.5100 | 0.5500 | 0.4950 | 0.5000 | 0.5000 | 194,900 |
Dec 13, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 58,700 |
Dec 12, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 132,800 |
Dec 11, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 103,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |