Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.6620 | 0.6620 | 0.5800 | 0.6070 | 0.6070 | 15,800 |
May 17, 2024 | 0.6440 | 0.6750 | 0.6000 | 0.6010 | 0.6010 | 32,500 |
May 16, 2024 | 0.6550 | 0.7490 | 0.6300 | 0.6300 | 0.6300 | 46,000 |
May 15, 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 25,900 |
May 14, 2024 | 0.6900 | 0.7400 | 0.6700 | 0.6800 | 0.6800 | 17,500 |
May 13, 2024 | 0.7210 | 0.7210 | 0.7100 | 0.7100 | 0.7100 | 18,100 |
May 10, 2024 | 0.7490 | 0.7490 | 0.7200 | 0.7450 | 0.7450 | 3,300 |
May 09, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7280 | 0.7280 | 8,300 |
May 08, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 13,500 |
May 07, 2024 | 0.7150 | 0.7500 | 0.7110 | 0.7110 | 0.7110 | 10,400 |
May 06, 2024 | 0.7200 | 0.7690 | 0.7200 | 0.7200 | 0.7200 | 11,600 |
May 03, 2024 | 0.7120 | 0.7300 | 0.6940 | 0.7140 | 0.7140 | 11,800 |
May 02, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 11,100 |
May 01, 2024 | 0.7100 | 0.7680 | 0.6300 | 0.6710 | 0.6710 | 33,300 |
Apr 30, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7410 | 0.7410 | 22,600 |
Apr 29, 2024 | 0.7160 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 13,600 |
Apr 26, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7160 | 0.7160 | 5,800 |
Apr 25, 2024 | 0.7250 | 0.7400 | 0.7100 | 0.7390 | 0.7390 | 2,800 |
Apr 24, 2024 | 0.7200 | 0.7380 | 0.7100 | 0.7200 | 0.7200 | 14,300 |
Apr 23, 2024 | 0.7670 | 0.7670 | 0.7100 | 0.7390 | 0.7390 | 4,600 |
Apr 22, 2024 | 0.7120 | 0.7500 | 0.7120 | 0.7200 | 0.7200 | 16,000 |
Apr 19, 2024 | 0.7500 | 0.7800 | 0.7330 | 0.7340 | 0.7340 | 8,400 |
Apr 18, 2024 | 0.7690 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 57,400 |
Apr 17, 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 57,300 |
Apr 16, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7340 | 0.7340 | 17,800 |
Apr 15, 2024 | 0.7420 | 0.7430 | 0.7100 | 0.7100 | 0.7100 | 6,400 |
Apr 12, 2024 | 0.7200 | 0.7230 | 0.7000 | 0.7230 | 0.7230 | 22,100 |
Apr 11, 2024 | 0.7300 | 0.7310 | 0.7050 | 0.7200 | 0.7200 | 7,700 |
Apr 10, 2024 | 0.7300 | 0.7590 | 0.7100 | 0.7300 | 0.7300 | 14,100 |
Apr 09, 2024 | 0.7500 | 0.7650 | 0.7200 | 0.7220 | 0.7220 | 64,900 |
Apr 08, 2024 | 0.7420 | 0.7650 | 0.6200 | 0.7010 | 0.7010 | 79,400 |
Apr 05, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6990 | 0.6990 | 32,100 |
Apr 04, 2024 | 0.6980 | 0.7450 | 0.6900 | 0.7300 | 0.7300 | 22,600 |
Apr 03, 2024 | 0.7150 | 0.7500 | 0.6950 | 0.6950 | 0.6950 | 38,800 |
Apr 02, 2024 | 0.6900 | 0.7300 | 0.6700 | 0.7180 | 0.7180 | 7,000 |
Apr 01, 2024 | 0.7050 | 0.7200 | 0.6700 | 0.7080 | 0.7080 | 6,300 |
Mar 28, 2024 | 0.6950 | 0.7400 | 0.6720 | 0.6960 | 0.6960 | 52,700 |
Mar 27, 2024 | 0.7240 | 0.7240 | 0.6910 | 0.6950 | 0.6950 | 15,000 |
Mar 26, 2024 | 0.7200 | 0.7400 | 0.6910 | 0.7100 | 0.7100 | 23,100 |
Mar 25, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 5,100 |
Mar 22, 2024 | 0.6840 | 0.7200 | 0.6780 | 0.7000 | 0.7000 | 6,400 |
Mar 21, 2024 | 0.7050 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 16,000 |
Mar 20, 2024 | 0.6450 | 0.7100 | 0.6450 | 0.6990 | 0.6990 | 24,100 |
Mar 19, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 19,500 |
Mar 18, 2024 | 0.6100 | 0.6700 | 0.6100 | 0.6430 | 0.6430 | 15,000 |
Mar 15, 2024 | 0.6350 | 0.6740 | 0.6100 | 0.6200 | 0.6200 | 30,500 |
Mar 14, 2024 | 0.6490 | 0.6900 | 0.6300 | 0.6490 | 0.6490 | 14,700 |
Mar 13, 2024 | 0.6510 | 0.7300 | 0.6400 | 0.6480 | 0.6480 | 38,700 |
Mar 12, 2024 | 0.7040 | 0.7100 | 0.6720 | 0.6720 | 0.6720 | 19,200 |
Mar 11, 2024 | 0.7230 | 0.7700 | 0.7000 | 0.7090 | 0.7090 | 39,000 |
Mar 08, 2024 | 0.7300 | 0.7740 | 0.7300 | 0.7570 | 0.7570 | 14,400 |
Mar 07, 2024 | 0.7500 | 0.7790 | 0.7400 | 0.7690 | 0.7690 | 40,600 |
Mar 06, 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7400 | 0.7400 | 35,600 |
Mar 05, 2024 | 0.6900 | 0.7130 | 0.6700 | 0.7130 | 0.7130 | 11,500 |
Mar 04, 2024 | 0.7100 | 0.7200 | 0.6610 | 0.6900 | 0.6900 | 27,700 |
Mar 01, 2024 | 0.6900 | 0.7300 | 0.6860 | 0.7240 | 0.7240 | 136,800 |
Feb 29, 2024 | 0.6980 | 0.7200 | 0.6830 | 0.6830 | 0.6830 | 25,000 |
Feb 28, 2024 | 0.6680 | 0.7290 | 0.6680 | 0.7200 | 0.7200 | 123,200 |
Feb 27, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 56,300 |
Feb 26, 2024 | 0.6640 | 0.7000 | 0.6640 | 0.6910 | 0.6910 | 17,600 |
Feb 23, 2024 | 0.6610 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 16,300 |
Feb 22, 2024 | 0.6570 | 0.7000 | 0.6570 | 0.6610 | 0.6610 | 16,600 |
Feb 21, 2024 | 0.7000 | 0.7000 | 0.6560 | 0.6860 | 0.6860 | 34,600 |
Feb 20, 2024 | 0.7000 | 0.7000 | 0.6510 | 0.7000 | 0.7000 | 74,600 |
Feb 16, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6910 | 0.6910 | 26,200 |
Feb 15, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 66,200 |
Feb 14, 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 13,400 |
Feb 13, 2024 | 0.7000 | 0.7000 | 0.6530 | 0.6610 | 0.6610 | 29,000 |
Feb 12, 2024 | 0.6000 | 0.7170 | 0.6000 | 0.6840 | 0.6840 | 52,200 |
Feb 09, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 17,500 |
Feb 08, 2024 | 0.5630 | 0.6300 | 0.5620 | 0.6250 | 0.6250 | 58,100 |
Feb 07, 2024 | 0.5940 | 0.5940 | 0.5300 | 0.5850 | 0.5850 | 35,300 |
Feb 06, 2024 | 0.4690 | 0.6000 | 0.4450 | 0.5900 | 0.5900 | 186,100 |
Feb 05, 2024 | 0.6400 | 0.6400 | 0.4400 | 0.4840 | 0.4840 | 150,100 |
Feb 02, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5880 | 0.5880 | 17,500 |
Feb 01, 2024 | 0.6050 | 0.6140 | 0.5810 | 0.5930 | 0.5930 | 13,300 |
Jan 31, 2024 | 0.6600 | 0.6800 | 0.6010 | 0.6100 | 0.6100 | 22,100 |
Jan 30, 2024 | 0.7200 | 0.7200 | 0.6280 | 0.6900 | 0.6900 | 29,200 |
Jan 29, 2024 | 0.6930 | 0.7190 | 0.6930 | 0.7100 | 0.7100 | 11,000 |
Jan 26, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7470 | 0.7470 | 22,800 |
Jan 25, 2024 | 0.6990 | 0.7230 | 0.6800 | 0.6800 | 0.6800 | 8,200 |
Jan 24, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6990 | 0.6990 | 5,600 |
Jan 23, 2024 | 0.6800 | 0.7460 | 0.6800 | 0.6900 | 0.6900 | 13,300 |
Jan 22, 2024 | 0.6970 | 0.6970 | 0.6800 | 0.6890 | 0.6890 | 14,300 |
Jan 19, 2024 | 0.6850 | 0.8000 | 0.6850 | 0.6970 | 0.6970 | 9,900 |
Jan 18, 2024 | 0.7100 | 0.7740 | 0.6960 | 0.6960 | 0.6960 | 28,900 |
Jan 17, 2024 | 0.7080 | 0.7450 | 0.7000 | 0.7430 | 0.7430 | 7,800 |
Jan 16, 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7080 | 0.7080 | 29,200 |
Jan 12, 2024 | 0.7610 | 0.7850 | 0.7300 | 0.7400 | 0.7400 | 14,100 |
Jan 11, 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 18,000 |
Jan 10, 2024 | 0.8200 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 46,800 |
Jan 09, 2024 | 0.8310 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 24,000 |
Jan 08, 2024 | 0.8200 | 0.8310 | 0.8000 | 0.8310 | 0.8310 | 41,100 |
Jan 05, 2024 | 0.8500 | 0.8500 | 0.7840 | 0.8290 | 0.8290 | 19,400 |
Jan 04, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8290 | 0.8290 | 32,500 |
Jan 03, 2024 | 0.8370 | 0.8490 | 0.7950 | 0.8300 | 0.8300 | 30,800 |
Jan 02, 2024 | 0.8240 | 0.8500 | 0.7850 | 0.8300 | 0.8300 | 78,100 |
Dec 29, 2023 | 0.8000 | 0.8400 | 0.7710 | 0.8220 | 0.8220 | 75,500 |
Dec 28, 2023 | 0.7380 | 0.8000 | 0.6450 | 0.7710 | 0.7710 | 45,200 |
Dec 27, 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7310 | 0.7310 | 10,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |