Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5700 | 0.6074 | 0.5700 | 0.5808 | 0.5808 | 238,309 |
Apr 25, 2024 | 0.5900 | 0.6070 | 0.5700 | 0.5900 | 0.5900 | 450,000 |
Apr 24, 2024 | 0.5970 | 0.6200 | 0.5800 | 0.6060 | 0.6060 | 345,500 |
Apr 23, 2024 | 0.5740 | 0.6000 | 0.5740 | 0.5970 | 0.5970 | 249,000 |
Apr 22, 2024 | 0.5880 | 0.5880 | 0.5670 | 0.5740 | 0.5740 | 510,400 |
Apr 19, 2024 | 0.6150 | 0.6200 | 0.5850 | 0.6020 | 0.6020 | 284,800 |
Apr 18, 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6150 | 0.6150 | 235,100 |
Apr 17, 2024 | 0.6150 | 0.6390 | 0.6040 | 0.6200 | 0.6200 | 292,900 |
Apr 16, 2024 | 0.6120 | 0.6400 | 0.6040 | 0.6140 | 0.6140 | 259,300 |
Apr 15, 2024 | 0.6560 | 0.6630 | 0.6100 | 0.6200 | 0.6200 | 400,800 |
Apr 12, 2024 | 0.6910 | 0.6940 | 0.6500 | 0.6500 | 0.6500 | 400,700 |
Apr 11, 2024 | 0.7200 | 0.7500 | 0.6810 | 0.6880 | 0.6880 | 504,100 |
Apr 10, 2024 | 0.7430 | 0.7500 | 0.7050 | 0.7100 | 0.7100 | 323,900 |
Apr 09, 2024 | 0.7650 | 0.7700 | 0.7400 | 0.7540 | 0.7540 | 258,000 |
Apr 08, 2024 | 0.7610 | 0.7960 | 0.7390 | 0.7650 | 0.7650 | 336,300 |
Apr 05, 2024 | 0.7900 | 0.8150 | 0.7370 | 0.7600 | 0.7600 | 730,100 |
Apr 04, 2024 | 0.8060 | 0.8470 | 0.7550 | 0.7770 | 0.7770 | 623,900 |
Apr 03, 2024 | 0.8300 | 0.8710 | 0.7670 | 0.7990 | 0.7990 | 572,900 |
Apr 02, 2024 | 0.8800 | 0.8800 | 0.8130 | 0.8300 | 0.8300 | 754,800 |
Apr 01, 2024 | 0.7740 | 0.9000 | 0.7700 | 0.8940 | 0.8940 | 1,214,300 |
Mar 28, 2024 | 0.7240 | 0.7400 | 0.7200 | 0.7370 | 0.7370 | 388,600 |
Mar 27, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 513,700 |
Mar 26, 2024 | 0.7940 | 0.8110 | 0.7030 | 0.7290 | 0.7290 | 1,029,200 |
Mar 25, 2024 | 0.7190 | 0.8700 | 0.7000 | 0.7700 | 0.7700 | 2,346,200 |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.6010 | 0.6700 | 0.6700 | 3,472,200 |
Mar 21, 2024 | 0.6990 | 0.7160 | 0.6500 | 0.6500 | 0.6500 | 470,000 |
Mar 20, 2024 | 0.7000 | 0.7090 | 0.6710 | 0.6800 | 0.6800 | 189,800 |
Mar 19, 2024 | 0.6710 | 0.7240 | 0.6710 | 0.7090 | 0.7090 | 256,000 |
Mar 18, 2024 | 0.7340 | 0.7350 | 0.6580 | 0.6580 | 0.6580 | 495,800 |
Mar 15, 2024 | 0.7490 | 0.7500 | 0.6810 | 0.7370 | 0.7370 | 747,900 |
Mar 14, 2024 | 0.7200 | 0.7900 | 0.7200 | 0.7220 | 0.7220 | 520,800 |
Mar 13, 2024 | 0.7090 | 0.7650 | 0.7000 | 0.7130 | 0.7130 | 861,200 |
Mar 12, 2024 | 0.7200 | 0.7210 | 0.6580 | 0.6960 | 0.6960 | 377,200 |
Mar 11, 2024 | 0.6500 | 0.7180 | 0.6440 | 0.6660 | 0.6660 | 449,700 |
Mar 08, 2024 | 0.6250 | 0.7050 | 0.6200 | 0.6470 | 0.6470 | 497,000 |
Mar 07, 2024 | 0.6210 | 0.6290 | 0.6200 | 0.6250 | 0.6250 | 190,600 |
Mar 06, 2024 | 0.6100 | 0.6220 | 0.5950 | 0.6120 | 0.6120 | 274,900 |
Mar 05, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5990 | 0.5990 | 135,900 |
Mar 04, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 261,300 |
Mar 01, 2024 | 0.6100 | 0.6670 | 0.6100 | 0.6290 | 0.6290 | 261,000 |
Feb 29, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 178,000 |
Feb 28, 2024 | 0.5920 | 0.6280 | 0.5890 | 0.6090 | 0.6090 | 193,500 |
Feb 27, 2024 | 0.6000 | 0.6120 | 0.5900 | 0.6120 | 0.6120 | 235,500 |
Feb 26, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 146,300 |
Feb 23, 2024 | 0.6000 | 0.6000 | 0.5710 | 0.5970 | 0.5970 | 468,900 |
Feb 22, 2024 | 0.6790 | 0.6800 | 0.5800 | 0.6000 | 0.6000 | 659,900 |
Feb 21, 2024 | 0.6600 | 0.6770 | 0.6200 | 0.6500 | 0.6500 | 211,200 |
Feb 20, 2024 | 0.6800 | 0.7000 | 0.6570 | 0.6670 | 0.6670 | 385,900 |
Feb 16, 2024 | 0.7050 | 0.7200 | 0.6810 | 0.6830 | 0.6830 | 173,700 |
Feb 15, 2024 | 0.6790 | 0.7260 | 0.6790 | 0.7170 | 0.7170 | 347,300 |
Feb 14, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6890 | 0.6890 | 235,600 |
Feb 13, 2024 | 0.7250 | 0.7250 | 0.6800 | 0.7000 | 0.7000 | 269,700 |
Feb 12, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7020 | 0.7020 | 347,400 |
Feb 09, 2024 | 0.7300 | 0.7500 | 0.6960 | 0.7090 | 0.7090 | 169,700 |
Feb 08, 2024 | 0.6900 | 0.7090 | 0.6900 | 0.7090 | 0.7090 | 208,400 |
Feb 07, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6970 | 0.6970 | 194,600 |
Feb 06, 2024 | 0.6700 | 0.7280 | 0.6700 | 0.7150 | 0.7150 | 166,800 |
Feb 05, 2024 | 0.7400 | 0.7460 | 0.6400 | 0.6880 | 0.6880 | 276,000 |
Feb 02, 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7720 | 0.7720 | 397,200 |
Feb 01, 2024 | 0.7700 | 0.8100 | 0.7580 | 0.7900 | 0.7900 | 397,400 |
Jan 31, 2024 | 0.7610 | 0.7890 | 0.7500 | 0.7700 | 0.7700 | 200,400 |
Jan 30, 2024 | 0.7610 | 0.8150 | 0.7510 | 0.7690 | 0.7690 | 355,600 |
Jan 29, 2024 | 0.7700 | 0.8090 | 0.7210 | 0.7790 | 0.7790 | 627,300 |
Jan 26, 2024 | 0.7000 | 0.7770 | 0.6970 | 0.7590 | 0.7590 | 514,800 |
Jan 25, 2024 | 0.6600 | 0.6940 | 0.6600 | 0.6890 | 0.6890 | 255,300 |
Jan 24, 2024 | 0.6200 | 0.6600 | 0.6100 | 0.6470 | 0.6470 | 376,200 |
Jan 23, 2024 | 0.6070 | 0.6260 | 0.5920 | 0.6100 | 0.6100 | 312,200 |
Jan 22, 2024 | 0.6000 | 0.6180 | 0.5800 | 0.6000 | 0.6000 | 2,255,400 |
Jan 19, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 1,201,300 |
Jan 18, 2024 | 0.6000 | 0.6230 | 0.5600 | 0.5790 | 0.5790 | 330,500 |
Jan 17, 2024 | 0.6500 | 0.6650 | 0.5500 | 0.5740 | 0.5740 | 1,023,700 |
Jan 16, 2024 | 0.6690 | 0.6910 | 0.6430 | 0.6580 | 0.6580 | 492,900 |
Jan 12, 2024 | 0.7030 | 0.7100 | 0.6450 | 0.6450 | 0.6450 | 381,700 |
Jan 11, 2024 | 0.7300 | 0.7300 | 0.6910 | 0.7030 | 0.7030 | 464,900 |
Jan 10, 2024 | 0.7680 | 0.7680 | 0.7040 | 0.7190 | 0.7190 | 373,200 |
Jan 09, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7320 | 0.7320 | 416,300 |
Jan 08, 2024 | 0.7770 | 0.7770 | 0.7410 | 0.7560 | 0.7560 | 321,800 |
Jan 05, 2024 | 0.8020 | 0.8050 | 0.7560 | 0.7560 | 0.7560 | 634,300 |
Jan 04, 2024 | 0.8060 | 0.8350 | 0.8010 | 0.8140 | 0.8140 | 271,800 |
Jan 03, 2024 | 0.8390 | 0.8480 | 0.7900 | 0.8000 | 0.8000 | 638,800 |
Jan 02, 2024 | 0.8900 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 587,100 |
Dec 29, 2023 | 0.8860 | 0.9100 | 0.8700 | 0.8950 | 0.8950 | 463,200 |
Dec 28, 2023 | 0.8570 | 0.9100 | 0.8570 | 0.8860 | 0.8860 | 464,600 |
Dec 27, 2023 | 0.9200 | 0.9200 | 0.8680 | 0.8710 | 0.8710 | 586,900 |
Dec 26, 2023 | 0.8400 | 0.9000 | 0.8340 | 0.8930 | 0.8930 | 965,000 |
Dec 22, 2023 | 0.8700 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 566,900 |
Dec 21, 2023 | 0.8540 | 0.8800 | 0.8450 | 0.8450 | 0.8450 | 333,500 |
Dec 20, 2023 | 0.8800 | 0.8900 | 0.8510 | 0.8530 | 0.8530 | 339,800 |
Dec 19, 2023 | 0.8600 | 0.8980 | 0.8600 | 0.8790 | 0.8790 | 411,600 |
Dec 18, 2023 | 0.8900 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 524,600 |
Dec 15, 2023 | 0.9130 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 452,800 |
Dec 14, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.9190 | 0.9190 | 560,400 |
Dec 13, 2023 | 0.8900 | 0.9000 | 0.8200 | 0.8880 | 0.8880 | 568,700 |
Dec 12, 2023 | 0.9250 | 0.9400 | 0.8500 | 0.8610 | 0.8610 | 381,300 |
Dec 11, 2023 | 0.9780 | 1.0000 | 0.9100 | 0.9420 | 0.9420 | 373,400 |
Dec 08, 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9860 | 0.9860 | 329,100 |
Dec 07, 2023 | 1.0000 | 1.0200 | 0.9570 | 0.9570 | 0.9570 | 335,200 |
Dec 06, 2023 | 1.0500 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 271,000 |
Dec 05, 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 259,100 |
Dec 04, 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 337,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |