Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.6640 | 0.6900 | 0.6640 | 0.6900 | 0.6900 | 15,100 |
Apr 25, 2024 | 0.6340 | 0.6910 | 0.6230 | 0.6720 | 0.6720 | 119,600 |
Apr 24, 2024 | 0.6530 | 0.6600 | 0.6360 | 0.6360 | 0.6360 | 57,200 |
Apr 23, 2024 | 0.6450 | 0.6840 | 0.6410 | 0.6700 | 0.6700 | 143,600 |
Apr 22, 2024 | 0.6500 | 0.6800 | 0.6350 | 0.6690 | 0.6690 | 121,300 |
Apr 19, 2024 | 0.6740 | 0.6810 | 0.6500 | 0.6500 | 0.6500 | 59,300 |
Apr 18, 2024 | 0.6800 | 0.6840 | 0.6670 | 0.6750 | 0.6750 | 36,100 |
Apr 17, 2024 | 0.6690 | 0.6850 | 0.6690 | 0.6750 | 0.6750 | 75,600 |
Apr 16, 2024 | 0.6710 | 0.6710 | 0.6500 | 0.6650 | 0.6650 | 15,800 |
Apr 15, 2024 | 0.6350 | 0.6800 | 0.6190 | 0.6800 | 0.6800 | 83,300 |
Apr 12, 2024 | 0.6720 | 0.6890 | 0.6330 | 0.6480 | 0.6480 | 122,300 |
Apr 11, 2024 | 0.6610 | 0.7000 | 0.6600 | 0.6780 | 0.6780 | 82,700 |
Apr 10, 2024 | 0.6500 | 0.6730 | 0.6500 | 0.6610 | 0.6610 | 22,200 |
Apr 09, 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 81,900 |
Apr 08, 2024 | 0.6850 | 0.6950 | 0.6600 | 0.6800 | 0.6800 | 66,700 |
Apr 05, 2024 | 0.6800 | 0.7100 | 0.6720 | 0.6960 | 0.6960 | 147,400 |
Apr 04, 2024 | 0.6900 | 0.7070 | 0.6700 | 0.6830 | 0.6830 | 76,800 |
Apr 03, 2024 | 0.6050 | 0.6850 | 0.6050 | 0.6850 | 0.6850 | 250,300 |
Apr 02, 2024 | 0.6040 | 0.6200 | 0.6020 | 0.6140 | 0.6140 | 33,400 |
Apr 01, 2024 | 0.6100 | 0.6210 | 0.6000 | 0.6070 | 0.6070 | 55,000 |
Mar 28, 2024 | 0.5850 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 80,400 |
Mar 27, 2024 | 0.5870 | 0.5990 | 0.5810 | 0.5860 | 0.5860 | 55,000 |
Mar 26, 2024 | 0.5770 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 21,000 |
Mar 25, 2024 | 0.5840 | 0.5850 | 0.5660 | 0.5730 | 0.5730 | 10,100 |
Mar 22, 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 54,000 |
Mar 21, 2024 | 0.5900 | 0.6000 | 0.5860 | 0.5860 | 0.5860 | 45,400 |
Mar 20, 2024 | 0.5800 | 0.5960 | 0.5800 | 0.5900 | 0.5900 | 38,200 |
Mar 19, 2024 | 0.5990 | 0.6050 | 0.5750 | 0.5750 | 0.5750 | 54,400 |
Mar 18, 2024 | 0.5970 | 0.6130 | 0.5970 | 0.6110 | 0.6110 | 91,700 |
Mar 15, 2024 | 0.6000 | 0.6050 | 0.5810 | 0.5980 | 0.5980 | 29,900 |
Mar 14, 2024 | 0.5940 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 12,900 |
Mar 13, 2024 | 0.5800 | 0.5950 | 0.5710 | 0.5850 | 0.5850 | 157,700 |
Mar 12, 2024 | 0.5700 | 0.5890 | 0.5620 | 0.5890 | 0.5890 | 65,800 |
Mar 11, 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5780 | 0.5780 | 81,800 |
Mar 08, 2024 | 0.5500 | 0.6050 | 0.5500 | 0.5990 | 0.5990 | 206,100 |
Mar 07, 2024 | 0.5770 | 0.5800 | 0.5610 | 0.5700 | 0.5700 | 87,400 |
Mar 06, 2024 | 0.5790 | 0.5840 | 0.5650 | 0.5710 | 0.5710 | 211,500 |
Mar 05, 2024 | 0.6260 | 0.6260 | 0.5820 | 0.5820 | 0.5820 | 94,600 |
Mar 04, 2024 | 0.5560 | 0.6230 | 0.5560 | 0.6200 | 0.6200 | 172,400 |
Mar 01, 2024 | 0.5740 | 0.5870 | 0.5560 | 0.5840 | 0.5840 | 89,700 |
Feb 29, 2024 | 0.5710 | 0.5830 | 0.5600 | 0.5600 | 0.5600 | 238,500 |
Feb 28, 2024 | 0.5860 | 0.5860 | 0.5700 | 0.5730 | 0.5730 | 102,900 |
Feb 27, 2024 | 0.6070 | 0.6130 | 0.5850 | 0.5920 | 0.5920 | 76,600 |
Feb 26, 2024 | 0.6320 | 0.6400 | 0.6020 | 0.6200 | 0.6200 | 167,400 |
Feb 23, 2024 | 0.6240 | 0.6490 | 0.6190 | 0.6410 | 0.6410 | 123,700 |
Feb 22, 2024 | 0.6460 | 0.6640 | 0.6330 | 0.6350 | 0.6350 | 51,100 |
Feb 21, 2024 | 0.6600 | 0.6630 | 0.6420 | 0.6560 | 0.6560 | 51,500 |
Feb 20, 2024 | 0.6890 | 0.6930 | 0.6590 | 0.6620 | 0.6620 | 80,700 |
Feb 16, 2024 | 0.6790 | 0.6890 | 0.6730 | 0.6890 | 0.6890 | 19,400 |
Feb 15, 2024 | 0.6870 | 0.6890 | 0.6700 | 0.6840 | 0.6840 | 43,100 |
Feb 14, 2024 | 0.6760 | 0.6830 | 0.6530 | 0.6830 | 0.6830 | 145,700 |
Feb 13, 2024 | 0.6770 | 0.6820 | 0.6700 | 0.6700 | 0.6700 | 118,100 |
Feb 12, 2024 | 0.6370 | 0.6860 | 0.6350 | 0.6840 | 0.6840 | 36,900 |
Feb 09, 2024 | 0.6880 | 0.6880 | 0.6650 | 0.6800 | 0.6800 | 86,000 |
Feb 08, 2024 | 0.7540 | 0.7540 | 0.6800 | 0.6800 | 0.6800 | 129,800 |
Feb 07, 2024 | 0.7040 | 0.7190 | 0.6790 | 0.7190 | 0.7190 | 124,500 |
Feb 06, 2024 | 0.7020 | 0.7230 | 0.7020 | 0.7040 | 0.7040 | 30,900 |
Feb 05, 2024 | 0.7310 | 0.7330 | 0.6950 | 0.7200 | 0.7200 | 52,800 |
Feb 02, 2024 | 0.7400 | 0.7640 | 0.7200 | 0.7290 | 0.7290 | 190,600 |
Feb 01, 2024 | 0.7230 | 0.7600 | 0.7200 | 0.7470 | 0.7470 | 27,900 |
Jan 31, 2024 | 0.7880 | 0.7880 | 0.7170 | 0.7220 | 0.7220 | 85,000 |
Jan 30, 2024 | 0.7690 | 0.7890 | 0.7500 | 0.7890 | 0.7890 | 87,000 |
Jan 29, 2024 | 0.7870 | 0.8020 | 0.7500 | 0.7640 | 0.7640 | 66,200 |
Jan 26, 2024 | 0.7990 | 0.8300 | 0.7660 | 0.8230 | 0.8230 | 137,900 |
Jan 25, 2024 | 0.7030 | 0.7900 | 0.7030 | 0.7840 | 0.7840 | 75,000 |
Jan 24, 2024 | 0.7650 | 0.7650 | 0.7070 | 0.7300 | 0.7300 | 124,600 |
Jan 23, 2024 | 0.6400 | 0.7710 | 0.6240 | 0.7710 | 0.7710 | 163,300 |
Jan 22, 2024 | 0.7010 | 0.7010 | 0.6340 | 0.6570 | 0.6570 | 227,100 |
Jan 19, 2024 | 0.6670 | 0.6730 | 0.6600 | 0.6640 | 0.6640 | 40,700 |
Jan 18, 2024 | 0.6870 | 0.6930 | 0.6500 | 0.6670 | 0.6670 | 165,200 |
Jan 17, 2024 | 0.6780 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 136,100 |
Jan 16, 2024 | 0.6860 | 0.6900 | 0.6360 | 0.6900 | 0.6900 | 361,100 |
Jan 12, 2024 | 0.6730 | 0.6860 | 0.6530 | 0.6600 | 0.6600 | 97,100 |
Jan 11, 2024 | 0.6720 | 0.6870 | 0.6500 | 0.6730 | 0.6730 | 97,900 |
Jan 10, 2024 | 0.6400 | 0.6850 | 0.6400 | 0.6650 | 0.6650 | 167,700 |
Jan 09, 2024 | 0.6290 | 0.6300 | 0.5940 | 0.6240 | 0.6240 | 120,700 |
Jan 08, 2024 | 0.5920 | 0.5980 | 0.5860 | 0.5980 | 0.5980 | 24,300 |
Jan 05, 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 18,400 |
Jan 04, 2024 | 0.5870 | 0.6000 | 0.5810 | 0.6000 | 0.6000 | 12,100 |
Jan 03, 2024 | 0.5940 | 0.6000 | 0.5880 | 0.5970 | 0.5970 | 12,100 |
Jan 02, 2024 | 0.5900 | 0.6190 | 0.5900 | 0.6000 | 0.6000 | 34,500 |
Dec 29, 2023 | 0.6120 | 0.6200 | 0.5980 | 0.6120 | 0.6120 | 25,500 |
Dec 28, 2023 | 0.6430 | 0.6480 | 0.6150 | 0.6160 | 0.6160 | 11,300 |
Dec 27, 2023 | 0.6060 | 0.6600 | 0.6060 | 0.6280 | 0.6280 | 61,000 |
Dec 26, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6060 | 0.6060 | 9,600 |
Dec 22, 2023 | 0.5970 | 0.6200 | 0.5920 | 0.5960 | 0.5960 | 47,400 |
Dec 21, 2023 | 0.5810 | 0.5950 | 0.5750 | 0.5950 | 0.5950 | 111,700 |
Dec 20, 2023 | 0.5800 | 0.5800 | 0.5660 | 0.5780 | 0.5780 | 19,200 |
Dec 19, 2023 | 0.5600 | 0.5770 | 0.5520 | 0.5720 | 0.5720 | 17,500 |
Dec 18, 2023 | 0.5600 | 0.5610 | 0.5500 | 0.5610 | 0.5610 | 53,300 |
Dec 15, 2023 | 0.5870 | 0.5870 | 0.5600 | 0.5700 | 0.5700 | 6,200 |
Dec 14, 2023 | 0.5690 | 0.6000 | 0.5690 | 0.5860 | 0.5860 | 19,400 |
Dec 13, 2023 | 0.5610 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 17,900 |
Dec 12, 2023 | 0.5790 | 0.5800 | 0.5540 | 0.5540 | 0.5540 | 28,800 |
Dec 11, 2023 | 0.5720 | 0.5740 | 0.5510 | 0.5740 | 0.5740 | 62,600 |
Dec 08, 2023 | 0.5850 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 45,000 |
Dec 07, 2023 | 0.6240 | 0.6240 | 0.5720 | 0.5770 | 0.5770 | 85,600 |
Dec 06, 2023 | 0.5850 | 0.6010 | 0.5820 | 0.5900 | 0.5900 | 112,200 |
Dec 05, 2023 | 0.6090 | 0.6090 | 0.5680 | 0.5740 | 0.5740 | 88,200 |
Dec 04, 2023 | 0.6110 | 0.6160 | 0.5980 | 0.5980 | 0.5980 | 33,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |