Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 66,278 |
May 02, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 46,090 |
May 01, 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 97,279 |
Apr 30, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 20,953 |
Apr 29, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 87,962 |
Apr 26, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 119,576 |
Apr 25, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 163,810 |
Apr 24, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 69,512 |
Apr 23, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 25,531 |
Apr 22, 2024 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 175,105 |
Apr 19, 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 193,061 |
Apr 18, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 275,211 |
Apr 17, 2024 | 0.6600 | 0.7600 | 0.6500 | 0.7500 | 0.7500 | 244,509 |
Apr 16, 2024 | 0.6400 | 0.6700 | 0.6100 | 0.6600 | 0.6600 | 124,800 |
Apr 15, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 73,600 |
Apr 12, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 218,801 |
Apr 11, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 36,917 |
Apr 10, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 129,331 |
Apr 09, 2024 | 0.6200 | 0.7200 | 0.6200 | 0.7200 | 0.7200 | 255,812 |
Apr 08, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 77,812 |
Apr 05, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 32,569 |
Apr 04, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 139,153 |
Apr 03, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 59,000 |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 27,552 |
Apr 01, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 62,301 |
Mar 28, 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 18,554 |
Mar 27, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 43,500 |
Mar 26, 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 99,108 |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 45,427 |
Mar 22, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 64,370 |
Mar 21, 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 44,500 |
Mar 20, 2024 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 24,603 |
Mar 19, 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 39,162 |
Mar 18, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 48,006 |
Mar 15, 2024 | 0.5700 | 0.6500 | 0.5700 | 0.6300 | 0.6300 | 198,841 |
Mar 14, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 26,080 |
Mar 13, 2024 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 98,934 |
Mar 12, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 20,455 |
Mar 11, 2024 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | 0.4900 | 27,771 |
Mar 08, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 17,260 |
Mar 07, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 74,600 |
Mar 06, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 38,562 |
Mar 05, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 13,946 |
Mar 04, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 130,972 |
Mar 01, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 72,509 |
Feb 29, 2024 | 0.4950 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 68,340 |
Feb 28, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 26,500 |
Feb 27, 2024 | 0.4900 | 0.4950 | 0.4875 | 0.4900 | 0.4900 | 13,257 |
Feb 26, 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 81,466 |
Feb 23, 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 33,596 |
Feb 22, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 37,500 |
Feb 21, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 8,500 |
Feb 20, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 142,600 |
Feb 16, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 15,352 |
Feb 15, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 10,970 |
Feb 14, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 44,602 |
Feb 13, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 23,070 |
Feb 12, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 40,500 |
Feb 09, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 121,179 |
Feb 08, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 47,150 |
Feb 07, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,723 |
Feb 06, 2024 | 0.5200 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 89,953 |
Feb 05, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 207,214 |
Feb 02, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 12,846 |
Feb 01, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 36,000 |
Jan 31, 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 87,000 |
Jan 30, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 33,000 |
Jan 29, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,018 |
Jan 26, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 44,463 |
Jan 25, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 62,329 |
Jan 24, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 82,340 |
Jan 23, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 459,907 |
Jan 22, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 22,345 |
Jan 19, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 77,702 |
Jan 18, 2024 | 0.5500 | 0.5500 | 0.5150 | 0.5150 | 0.5150 | 66,531 |
Jan 17, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 26,570 |
Jan 16, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 69,400 |
Jan 15, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 82,759 |
Jan 12, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 23,116 |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 353,701 |
Jan 10, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 30,986 |
Jan 09, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 118,528 |
Jan 08, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 40,150 |
Jan 05, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 38,200 |
Jan 04, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 29,501 |
Jan 03, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 93,086 |
Jan 02, 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 22,039 |
Dec 29, 2023 | 0.6200 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 122,832 |
Dec 28, 2023 | 0.6400 | 0.7400 | 0.6000 | 0.6500 | 0.6500 | 199,565 |
Dec 27, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 137,232 |
Dec 22, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 41,842 |
Dec 21, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 127,432 |
Dec 20, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 90,000 |
Dec 19, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 54,145 |
Dec 18, 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 12,722 |
Dec 15, 2023 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 128,361 |
Dec 14, 2023 | 0.6000 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 224,507 |
Dec 13, 2023 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 64,578 |
Dec 12, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 30,353 |
Dec 11, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 41,793 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |