Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.5210 | 0.5210 | 0.5060 | 0.5080 | 0.5080 | 25,700 |
May 03, 2024 | 0.5550 | 0.5630 | 0.4920 | 0.5090 | 0.5090 | 87,700 |
May 02, 2024 | 0.5300 | 0.5570 | 0.5300 | 0.5400 | 0.5400 | 142,900 |
May 01, 2024 | 0.5380 | 0.5410 | 0.5320 | 0.5410 | 0.5410 | 77,800 |
Apr 30, 2024 | 0.5560 | 0.5560 | 0.5350 | 0.5400 | 0.5400 | 56,100 |
Apr 29, 2024 | 0.5500 | 0.5500 | 0.5340 | 0.5340 | 0.5340 | 41,200 |
Apr 26, 2024 | 0.5500 | 0.5610 | 0.5420 | 0.5430 | 0.5430 | 24,600 |
Apr 25, 2024 | 0.5350 | 0.5440 | 0.5100 | 0.5440 | 0.5440 | 23,400 |
Apr 24, 2024 | 0.5170 | 0.5440 | 0.5100 | 0.5240 | 0.5240 | 72,300 |
Apr 23, 2024 | 0.4590 | 0.5100 | 0.4590 | 0.5100 | 0.5100 | 104,400 |
Apr 22, 2024 | 0.4690 | 0.4720 | 0.4500 | 0.4520 | 0.4520 | 62,500 |
Apr 19, 2024 | 0.4600 | 0.5000 | 0.4490 | 0.4700 | 0.4700 | 41,200 |
Apr 18, 2024 | 0.4650 | 0.4820 | 0.4470 | 0.4670 | 0.4670 | 120,100 |
Apr 17, 2024 | 0.4950 | 0.5190 | 0.4740 | 0.4770 | 0.4770 | 141,100 |
Apr 16, 2024 | 0.5060 | 0.5150 | 0.4750 | 0.4960 | 0.4960 | 125,100 |
Apr 15, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4850 | 0.4850 | 115,700 |
Apr 12, 2024 | 0.5590 | 0.5610 | 0.5200 | 0.5200 | 0.5200 | 181,100 |
Apr 11, 2024 | 0.5800 | 0.5880 | 0.5590 | 0.5750 | 0.5750 | 80,000 |
Apr 10, 2024 | 0.6750 | 0.6750 | 0.5800 | 0.5920 | 0.5920 | 86,000 |
Apr 09, 2024 | 0.6410 | 0.6840 | 0.6100 | 0.6190 | 0.6190 | 121,800 |
Apr 08, 2024 | 0.6340 | 0.6520 | 0.6260 | 0.6450 | 0.6450 | 78,100 |
Apr 05, 2024 | 0.6020 | 0.6260 | 0.5940 | 0.6090 | 0.6090 | 42,800 |
Apr 04, 2024 | 0.6570 | 0.6570 | 0.6000 | 0.6050 | 0.6050 | 140,100 |
Apr 03, 2024 | 0.5900 | 0.6500 | 0.5880 | 0.6480 | 0.6480 | 107,000 |
Apr 02, 2024 | 0.5870 | 0.6210 | 0.5800 | 0.6090 | 0.6090 | 148,500 |
Apr 01, 2024 | 0.7270 | 0.7270 | 0.6340 | 0.6450 | 0.6450 | 261,400 |
Mar 28, 2024 | 0.5880 | 0.6930 | 0.5850 | 0.6930 | 0.6930 | 228,800 |
Mar 27, 2024 | 0.5550 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 169,600 |
Mar 26, 2024 | 0.5500 | 0.5630 | 0.5500 | 0.5590 | 0.5590 | 249,600 |
Mar 25, 2024 | 0.5200 | 0.5520 | 0.5200 | 0.5520 | 0.5520 | 159,600 |
Mar 22, 2024 | 0.5400 | 0.5560 | 0.5200 | 0.5330 | 0.5330 | 131,800 |
Mar 21, 2024 | 0.5400 | 0.5670 | 0.5400 | 0.5460 | 0.5460 | 69,500 |
Mar 20, 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 133,100 |
Mar 19, 2024 | 0.5650 | 0.5650 | 0.5200 | 0.5200 | 0.5200 | 321,900 |
Mar 18, 2024 | 0.5660 | 0.5700 | 0.5510 | 0.5540 | 0.5540 | 98,000 |
Mar 15, 2024 | 0.5430 | 0.6000 | 0.5430 | 0.5630 | 0.5630 | 291,400 |
Mar 14, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 108,200 |
Mar 13, 2024 | 0.5900 | 0.6000 | 0.5840 | 0.5990 | 0.5990 | 42,000 |
Mar 12, 2024 | 0.5810 | 0.6000 | 0.5810 | 0.5960 | 0.5960 | 23,700 |
Mar 11, 2024 | 0.5850 | 0.6000 | 0.5670 | 0.5930 | 0.5930 | 150,400 |
Mar 08, 2024 | 0.6130 | 0.6130 | 0.5920 | 0.5960 | 0.5960 | 89,400 |
Mar 07, 2024 | 0.6060 | 0.6160 | 0.6000 | 0.6160 | 0.6160 | 67,200 |
Mar 06, 2024 | 0.6000 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 63,100 |
Mar 05, 2024 | 0.5480 | 0.5900 | 0.5480 | 0.5900 | 0.5900 | 147,200 |
Mar 04, 2024 | 0.6150 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 126,500 |
Mar 01, 2024 | 0.6020 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 87,800 |
Feb 29, 2024 | 0.6410 | 0.6410 | 0.5740 | 0.6090 | 0.6090 | 160,100 |
Feb 28, 2024 | 0.5750 | 0.6000 | 0.5750 | 0.5850 | 0.5850 | 45,600 |
Feb 27, 2024 | 0.5750 | 0.5840 | 0.5690 | 0.5750 | 0.5750 | 86,800 |
Feb 26, 2024 | 0.5990 | 0.6040 | 0.5660 | 0.5750 | 0.5750 | 215,100 |
Feb 23, 2024 | 0.5800 | 0.6250 | 0.5800 | 0.5910 | 0.5910 | 210,200 |
Feb 22, 2024 | 0.6380 | 0.6400 | 0.6150 | 0.6340 | 0.6340 | 145,700 |
Feb 21, 2024 | 0.6470 | 0.6600 | 0.6050 | 0.6230 | 0.6230 | 83,700 |
Feb 20, 2024 | 0.6500 | 0.6780 | 0.6440 | 0.6520 | 0.6520 | 79,900 |
Feb 16, 2024 | 0.6400 | 0.6830 | 0.6400 | 0.6700 | 0.6700 | 114,900 |
Feb 15, 2024 | 0.6440 | 0.6590 | 0.6290 | 0.6390 | 0.6390 | 58,500 |
Feb 14, 2024 | 0.6220 | 0.6470 | 0.6220 | 0.6470 | 0.6470 | 194,400 |
Feb 13, 2024 | 0.6400 | 0.6520 | 0.6090 | 0.6200 | 0.6200 | 105,400 |
Feb 12, 2024 | 0.6600 | 0.6960 | 0.6450 | 0.6500 | 0.6500 | 100,300 |
Feb 09, 2024 | 0.6470 | 0.6740 | 0.6390 | 0.6610 | 0.6610 | 148,000 |
Feb 08, 2024 | 0.6050 | 0.6610 | 0.5750 | 0.6550 | 0.6550 | 172,700 |
Feb 07, 2024 | 0.6680 | 0.6680 | 0.6000 | 0.6100 | 0.6100 | 177,900 |
Feb 06, 2024 | 0.6630 | 0.6960 | 0.6500 | 0.6610 | 0.6610 | 80,700 |
Feb 05, 2024 | 0.6860 | 0.7100 | 0.6380 | 0.6680 | 0.6680 | 304,500 |
Feb 02, 2024 | 0.6800 | 0.7190 | 0.6290 | 0.7090 | 0.7090 | 176,300 |
Feb 01, 2024 | 0.6810 | 0.7000 | 0.6300 | 0.6610 | 0.6610 | 372,100 |
Jan 31, 2024 | 0.7730 | 0.7730 | 0.6700 | 0.7010 | 0.7010 | 415,400 |
Jan 30, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7670 | 0.7670 | 250,600 |
Jan 29, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8260 | 0.8260 | 126,700 |
Jan 26, 2024 | 0.8290 | 0.8850 | 0.8200 | 0.8810 | 0.8810 | 36,000 |
Jan 25, 2024 | 0.7880 | 0.8200 | 0.7870 | 0.7950 | 0.7950 | 32,100 |
Jan 24, 2024 | 0.8000 | 0.8200 | 0.7850 | 0.8100 | 0.8100 | 60,000 |
Jan 23, 2024 | 0.7780 | 0.7800 | 0.7760 | 0.7800 | 0.7800 | 30,800 |
Jan 22, 2024 | 0.7870 | 0.7960 | 0.7650 | 0.7700 | 0.7700 | 106,400 |
Jan 19, 2024 | 0.7370 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 58,400 |
Jan 18, 2024 | 0.6930 | 0.7700 | 0.6900 | 0.7250 | 0.7250 | 538,600 |
Jan 17, 2024 | 0.8210 | 0.8210 | 0.7600 | 0.7650 | 0.7650 | 49,200 |
Jan 16, 2024 | 0.8050 | 0.8050 | 0.7400 | 0.8000 | 0.8000 | 407,000 |
Jan 12, 2024 | 0.8570 | 0.8660 | 0.8230 | 0.8230 | 0.8230 | 128,200 |
Jan 11, 2024 | 0.8800 | 0.8950 | 0.8100 | 0.8550 | 0.8550 | 146,000 |
Jan 10, 2024 | 0.9170 | 0.9200 | 0.8840 | 0.8860 | 0.8860 | 83,300 |
Jan 09, 2024 | 0.9860 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 39,000 |
Jan 08, 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 68,300 |
Jan 05, 2024 | 0.9800 | 0.9800 | 0.9330 | 0.9500 | 0.9500 | 16,500 |
Jan 04, 2024 | 0.9700 | 0.9720 | 0.9430 | 0.9600 | 0.9600 | 48,200 |
Jan 03, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9210 | 0.9210 | 169,100 |
Jan 02, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9550 | 0.9550 | 108,600 |
Dec 29, 2023 | 0.9690 | 0.9970 | 0.9500 | 0.9500 | 0.9500 | 219,900 |
Dec 28, 2023 | 0.9160 | 0.9930 | 0.9000 | 0.9780 | 0.9780 | 183,400 |
Dec 27, 2023 | 0.8930 | 0.9130 | 0.8830 | 0.9030 | 0.9030 | 111,800 |
Dec 26, 2023 | 0.8750 | 0.9200 | 0.8750 | 0.9100 | 0.9100 | 98,700 |
Dec 22, 2023 | 0.9000 | 0.9190 | 0.8880 | 0.9060 | 0.9060 | 67,800 |
Dec 21, 2023 | 0.8800 | 0.9120 | 0.8800 | 0.9000 | 0.9000 | 121,600 |
Dec 20, 2023 | 0.8910 | 0.9400 | 0.8690 | 0.8940 | 0.8940 | 222,900 |
Dec 19, 2023 | 0.9800 | 0.9800 | 0.8790 | 0.9250 | 0.9250 | 341,800 |
Dec 18, 2023 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 122,600 |
Dec 15, 2023 | 1.0400 | 1.0400 | 0.9820 | 1.0300 | 1.0300 | 199,600 |
Dec 14, 2023 | 1.0180 | 1.0500 | 1.0180 | 1.0400 | 1.0400 | 159,800 |
Dec 13, 2023 | 1.0160 | 1.0400 | 0.9960 | 1.0100 | 1.0100 | 96,100 |
Dec 12, 2023 | 1.0300 | 1.0360 | 1.0000 | 1.0100 | 1.0100 | 57,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |