Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 77,400 |
Apr 25, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 50,500 |
Apr 24, 2024 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 150,800 |
Apr 23, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 75,900 |
Apr 22, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 133,400 |
Apr 19, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 182,500 |
Apr 18, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 395,100 |
Apr 17, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 80,400 |
Apr 16, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 78,200 |
Apr 15, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 181,000 |
Apr 12, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 132,200 |
Apr 11, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 141,700 |
Apr 10, 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 195,800 |
Apr 09, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 66,200 |
Apr 08, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 256,200 |
Apr 05, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 434,800 |
Apr 04, 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 331,200 |
Apr 03, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 359,600 |
Apr 02, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 281,000 |
Apr 01, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 71,800 |
Mar 28, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 232,000 |
Mar 27, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 126,200 |
Mar 26, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 246,700 |
Mar 25, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 213,200 |
Mar 22, 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 586,700 |
Mar 21, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 428,200 |
Mar 20, 2024 | 0.7500 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 279,600 |
Mar 19, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 39,700 |
Mar 18, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 91,100 |
Mar 15, 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 374,000 |
Mar 14, 2024 | 0.6900 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 477,000 |
Mar 13, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 171,400 |
Mar 12, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 137,300 |
Mar 11, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 237,500 |
Mar 08, 2024 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 183,800 |
Mar 07, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 132,600 |
Mar 06, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 237,900 |
Mar 05, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 316,400 |
Mar 04, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 428,100 |
Mar 01, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 209,100 |
Feb 29, 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 324,100 |
Feb 28, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 316,500 |
Feb 27, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 333,700 |
Feb 26, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 150,100 |
Feb 23, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 111,000 |
Feb 22, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 70,700 |
Feb 21, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 280,900 |
Feb 20, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 150,400 |
Feb 16, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 375,300 |
Feb 15, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6350 | 0.6350 | 71,700 |
Feb 14, 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 170,400 |
Feb 13, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 181,700 |
Feb 12, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 171,800 |
Feb 09, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6200 | 0.6200 | 390,700 |
Feb 08, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 244,800 |
Feb 07, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 112,400 |
Feb 06, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 50,600 |
Feb 05, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 245,300 |
Feb 02, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 127,200 |
Feb 01, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 261,500 |
Jan 31, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 147,500 |
Jan 30, 2024 | 0.5400 | 0.5900 | 0.5100 | 0.5800 | 0.5800 | 336,700 |
Jan 29, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 68,400 |
Jan 26, 2024 | 0.5000 | 0.5300 | 0.4950 | 0.5300 | 0.5300 | 512,800 |
Jan 25, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 48,600 |
Jan 24, 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 91,600 |
Jan 23, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 34,100 |
Jan 22, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 167,500 |
Jan 19, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 140,400 |
Jan 18, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 28,500 |
Jan 17, 2024 | 0.4950 | 0.5300 | 0.4950 | 0.5200 | 0.5200 | 132,500 |
Jan 16, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 99,900 |
Jan 15, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 128,600 |
Jan 12, 2024 | 0.4850 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 125,300 |
Jan 11, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 49,600 |
Jan 10, 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4750 | 0.4750 | 49,000 |
Jan 09, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 43,800 |
Jan 08, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 195,700 |
Jan 05, 2024 | 0.5200 | 0.5200 | 0.4980 | 0.5000 | 0.5000 | 86,500 |
Jan 04, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 135,700 |
Jan 03, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 58,800 |
Jan 02, 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 179,200 |
Dec 29, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 13,000 |
Dec 28, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 37,600 |
Dec 27, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 153,100 |
Dec 22, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 14,500 |
Dec 21, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 102,800 |
Dec 20, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 132,100 |
Dec 19, 2023 | 0.5300 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 78,700 |
Dec 18, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 130,900 |
Dec 15, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 38,200 |
Dec 14, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 56,500 |
Dec 13, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 23,200 |
Dec 12, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 46,900 |
Dec 11, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 30,800 |
Dec 08, 2023 | 0.5600 | 0.6300 | 0.5600 | 0.6000 | 0.6000 | 130,800 |
Dec 07, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 230,100 |
Dec 06, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 224,700 |
Dec 05, 2023 | 0.5300 | 0.5300 | 0.4750 | 0.4800 | 0.4800 | 168,400 |
Dec 04, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 112,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |