Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.7070 | 0.7500 | 0.7070 | 0.7170 | 0.7170 | 37,200 |
Jun 24, 2024 | 0.7200 | 0.7720 | 0.7200 | 0.7310 | 0.7310 | 22,300 |
Jun 21, 2024 | 0.7880 | 0.7880 | 0.7330 | 0.7400 | 0.7400 | 25,200 |
Jun 20, 2024 | 0.7100 | 0.7990 | 0.7010 | 0.7750 | 0.7750 | 61,700 |
Jun 18, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 12,000 |
Jun 17, 2024 | 0.6900 | 0.8300 | 0.6700 | 0.7140 | 0.7140 | 42,100 |
Jun 14, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 15,900 |
Jun 13, 2024 | 0.6820 | 0.7400 | 0.6500 | 0.7150 | 0.7150 | 19,900 |
Jun 12, 2024 | 0.7270 | 0.7500 | 0.6950 | 0.7150 | 0.7150 | 20,400 |
Jun 11, 2024 | 0.7100 | 0.7520 | 0.6100 | 0.7200 | 0.7200 | 61,500 |
Jun 10, 2024 | 0.7800 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 15,700 |
Jun 07, 2024 | 0.7980 | 0.8200 | 0.7340 | 0.7800 | 0.7800 | 24,900 |
Jun 06, 2024 | 0.7100 | 0.9050 | 0.7100 | 0.7600 | 0.7600 | 30,300 |
Jun 05, 2024 | 0.8580 | 0.9100 | 0.7500 | 0.7580 | 0.7580 | 79,800 |
Jun 04, 2024 | 0.9000 | 0.9150 | 0.8300 | 0.8300 | 0.8300 | 86,300 |
Jun 03, 2024 | 0.8450 | 0.9600 | 0.8320 | 0.9250 | 0.9250 | 313,200 |
May 31, 2024 | 0.7390 | 0.8290 | 0.7150 | 0.8000 | 0.8000 | 107,300 |
May 30, 2024 | 0.6840 | 0.7400 | 0.6810 | 0.7240 | 0.7240 | 26,400 |
May 29, 2024 | 0.7420 | 0.7420 | 0.6570 | 0.7000 | 0.7000 | 45,900 |
May 28, 2024 | 0.7000 | 0.7000 | 0.6540 | 0.7000 | 0.7000 | 36,700 |
May 24, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6900 | 0.6900 | 63,100 |
May 23, 2024 | 0.6700 | 0.7100 | 0.6500 | 0.6560 | 0.6560 | 62,900 |
May 22, 2024 | 0.6740 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 61,200 |
May 21, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6770 | 0.6770 | 50,300 |
May 20, 2024 | 0.5750 | 0.6700 | 0.5750 | 0.6600 | 0.6600 | 163,200 |
May 17, 2024 | 0.5900 | 0.6200 | 0.5750 | 0.5780 | 0.5780 | 78,600 |
May 16, 2024 | 0.5890 | 0.5890 | 0.5600 | 0.5750 | 0.5750 | 35,500 |
May 15, 2024 | 0.6150 | 0.6150 | 0.5680 | 0.5730 | 0.5730 | 37,400 |
May 14, 2024 | 0.5900 | 0.6300 | 0.5590 | 0.5800 | 0.5800 | 52,500 |
May 13, 2024 | 0.6100 | 0.6150 | 0.5850 | 0.5960 | 0.5960 | 17,700 |
May 10, 2024 | 0.6050 | 0.6190 | 0.5800 | 0.6000 | 0.6000 | 14,500 |
May 09, 2024 | 0.5690 | 0.6200 | 0.5500 | 0.5910 | 0.5910 | 64,500 |
May 08, 2024 | 0.5210 | 0.5900 | 0.5000 | 0.5800 | 0.5800 | 103,000 |
May 07, 2024 | 0.5000 | 0.5380 | 0.4900 | 0.5300 | 0.5300 | 25,100 |
May 06, 2024 | 0.5200 | 0.5380 | 0.5000 | 0.5200 | 0.5200 | 11,300 |
May 03, 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4980 | 0.4980 | 27,000 |
May 02, 2024 | 0.4830 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 29,700 |
May 01, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 27,300 |
Apr 30, 2024 | 0.5170 | 0.5170 | 0.4770 | 0.5170 | 0.5170 | 13,400 |
Apr 29, 2024 | 0.4900 | 0.5150 | 0.4710 | 0.5100 | 0.5100 | 55,500 |
Apr 26, 2024 | 0.4880 | 0.5000 | 0.4650 | 0.4850 | 0.4850 | 86,500 |
Apr 25, 2024 | 0.4340 | 0.5000 | 0.4340 | 0.4880 | 0.4880 | 36,700 |
Apr 24, 2024 | 0.5300 | 0.5380 | 0.4820 | 0.5200 | 0.5200 | 15,900 |
Apr 23, 2024 | 0.5160 | 0.5250 | 0.4800 | 0.4960 | 0.4960 | 37,700 |
Apr 22, 2024 | 0.5500 | 0.5500 | 0.5110 | 0.5170 | 0.5170 | 22,900 |
Apr 19, 2024 | 0.5240 | 0.5500 | 0.5240 | 0.5260 | 0.5260 | 13,800 |
Apr 18, 2024 | 0.5380 | 0.5610 | 0.5360 | 0.5360 | 0.5360 | 12,000 |
Apr 17, 2024 | 0.5210 | 0.6000 | 0.5010 | 0.5370 | 0.5370 | 65,800 |
Apr 16, 2024 | 0.5300 | 0.5520 | 0.5200 | 0.5250 | 0.5250 | 20,700 |
Apr 15, 2024 | 0.5100 | 0.5670 | 0.5100 | 0.5340 | 0.5340 | 33,100 |
Apr 12, 2024 | 0.5190 | 0.5350 | 0.5190 | 0.5310 | 0.5310 | 50,100 |
Apr 11, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 37,400 |
Apr 10, 2024 | 0.5550 | 0.5970 | 0.5240 | 0.5560 | 0.5560 | 41,900 |
Apr 09, 2024 | 0.5270 | 0.5900 | 0.5270 | 0.5800 | 0.5800 | 33,400 |
Apr 08, 2024 | 0.6200 | 0.6470 | 0.5800 | 0.6000 | 0.6000 | 51,900 |
Apr 05, 2024 | 0.6300 | 0.6490 | 0.6000 | 0.6000 | 0.6000 | 21,900 |
Apr 04, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6090 | 0.6090 | 33,100 |
Apr 03, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6330 | 0.6330 | 72,500 |
Apr 02, 2024 | 0.6230 | 0.6580 | 0.6060 | 0.6350 | 0.6350 | 26,400 |
Apr 01, 2024 | 0.6600 | 0.6840 | 0.5900 | 0.6230 | 0.6230 | 39,100 |
Mar 28, 2024 | 0.6600 | 0.6710 | 0.6310 | 0.6400 | 0.6400 | 34,300 |
Mar 27, 2024 | 0.6830 | 0.6830 | 0.6500 | 0.6540 | 0.6540 | 20,300 |
Mar 26, 2024 | 0.6650 | 0.6890 | 0.6270 | 0.6580 | 0.6580 | 26,600 |
Mar 25, 2024 | 0.6600 | 0.6880 | 0.6600 | 0.6650 | 0.6650 | 23,000 |
Mar 22, 2024 | 0.6600 | 0.6900 | 0.6410 | 0.6560 | 0.6560 | 40,100 |
Mar 21, 2024 | 0.6600 | 0.7300 | 0.6600 | 0.6950 | 0.6950 | 52,400 |
Mar 20, 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 26,500 |
Mar 19, 2024 | 0.6920 | 0.7290 | 0.6500 | 0.6600 | 0.6600 | 27,100 |
Mar 18, 2024 | 0.7000 | 0.7400 | 0.6750 | 0.6900 | 0.6900 | 46,300 |
Mar 15, 2024 | 0.7000 | 0.7900 | 0.6660 | 0.6910 | 0.6910 | 56,300 |
Mar 14, 2024 | 0.7400 | 0.7700 | 0.6920 | 0.7220 | 0.7220 | 30,900 |
Mar 13, 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7650 | 0.7650 | 29,900 |
Mar 12, 2024 | 0.7800 | 0.7800 | 0.6850 | 0.7500 | 0.7500 | 59,100 |
Mar 11, 2024 | 0.6530 | 0.8370 | 0.6530 | 0.7600 | 0.7600 | 153,400 |
Mar 08, 2024 | 0.6550 | 0.6810 | 0.6500 | 0.6700 | 0.6700 | 26,700 |
Mar 07, 2024 | 0.6480 | 0.6800 | 0.6210 | 0.6680 | 0.6680 | 54,800 |
Mar 06, 2024 | 0.6770 | 0.6870 | 0.6410 | 0.6590 | 0.6590 | 69,000 |
Mar 05, 2024 | 0.6300 | 0.6550 | 0.6210 | 0.6450 | 0.6450 | 84,500 |
Mar 04, 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6610 | 0.6610 | 61,600 |
Mar 01, 2024 | 0.7020 | 0.7190 | 0.7020 | 0.7060 | 0.7060 | 46,400 |
Feb 29, 2024 | 0.7280 | 0.7380 | 0.6600 | 0.7000 | 0.7000 | 100,200 |
Feb 28, 2024 | 0.7900 | 0.7900 | 0.6510 | 0.7520 | 0.7520 | 92,800 |
Feb 27, 2024 | 0.7610 | 0.8000 | 0.7610 | 0.7800 | 0.7800 | 39,400 |
Feb 26, 2024 | 0.7220 | 0.7900 | 0.6540 | 0.7900 | 0.7900 | 52,300 |
Feb 23, 2024 | 0.7600 | 0.7600 | 0.6300 | 0.7440 | 0.7440 | 126,800 |
Feb 22, 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 55,700 |
Feb 21, 2024 | 0.8700 | 0.9140 | 0.8110 | 0.8200 | 0.8200 | 93,400 |
Feb 20, 2024 | 0.9110 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 62,200 |
Feb 16, 2024 | 0.9400 | 0.9400 | 0.8600 | 0.8890 | 0.8890 | 161,800 |
Feb 15, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 181,600 |
Feb 14, 2024 | 0.7510 | 0.9400 | 0.7500 | 0.9100 | 0.9100 | 311,000 |
Feb 13, 2024 | 0.9800 | 1.0000 | 0.7080 | 0.7470 | 0.7470 | 480,900 |
Feb 12, 2024 | 0.8500 | 1.0000 | 0.7880 | 0.9400 | 0.9400 | 1,239,200 |
Feb 09, 2024 | 0.6400 | 0.7880 | 0.6000 | 0.7580 | 0.7580 | 210,000 |
Feb 08, 2024 | 0.6490 | 0.6900 | 0.6000 | 0.6500 | 0.6500 | 330,200 |
Feb 07, 2024 | 0.5480 | 0.6500 | 0.5340 | 0.6180 | 0.6180 | 674,000 |
Feb 06, 2024 | 0.4280 | 0.6000 | 0.4280 | 0.5030 | 0.5030 | 1,113,800 |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4280 | 0.4280 | 0.4280 | 11,300 |
Feb 02, 2024 | 0.4360 | 0.4600 | 0.4300 | 0.4310 | 0.4310 | 36,800 |
Feb 01, 2024 | 0.4420 | 0.4690 | 0.4350 | 0.4500 | 0.4500 | 40,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |