Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 19,000 |
May 02, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 47,000 |
May 01, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 88,500 |
Apr 30, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 120,600 |
Apr 29, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 95,800 |
Apr 26, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 57,000 |
Apr 25, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 575,800 |
Apr 24, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 115,600 |
Apr 23, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 90,000 |
Apr 22, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 27,000 |
Apr 19, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 11,000 |
Apr 18, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 19,000 |
Apr 17, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 22,720,200 |
Apr 16, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 154,800 |
Apr 15, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 199,000 |
Apr 12, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 301,500 |
Apr 11, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 322,500 |
Apr 10, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 543,000 |
Apr 09, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 78,700 |
Apr 08, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 9,500 |
Apr 05, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 134,000 |
Apr 04, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 106,500 |
Apr 03, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 259,000 |
Apr 02, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 415,400 |
Apr 01, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 271,100 |
Mar 28, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 190,000 |
Mar 27, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 520,400 |
Mar 26, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 146,000 |
Mar 25, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 278,400 |
Mar 22, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 439,400 |
Mar 21, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 155,200 |
Mar 20, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 254,600 |
Mar 19, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 159,500 |
Mar 18, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 109,500 |
Mar 15, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 7,000 |
Mar 14, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 58,500 |
Mar 13, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 118,000 |
Mar 12, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 76,000 |
Mar 11, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 46,600 |
Mar 08, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 275,000 |
Mar 07, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 761,500 |
Mar 06, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 77,900 |
Mar 05, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 64,400 |
Mar 04, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 202,500 |
Mar 01, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 82,100 |
Feb 29, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 74,700 |
Feb 28, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 1,454,600 |
Feb 27, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 415,500 |
Feb 26, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 211,500 |
Feb 23, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 108,500 |
Feb 22, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 110,300 |
Feb 21, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 78,100 |
Feb 20, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 24,000 |
Feb 16, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 81,200 |
Feb 15, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 123,000 |
Feb 14, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 19,500 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 7,000 |
Feb 12, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Feb 09, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 147,500 |
Feb 08, 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6200 | 0.6200 | 23,800 |
Feb 07, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 7,300 |
Feb 06, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 7,000 |
Feb 05, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 12,800 |
Feb 02, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 154,800 |
Feb 01, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,500 |
Jan 31, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 116,500 |
Jan 30, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 41,600 |
Jan 29, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 79,000 |
Jan 26, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 3,500 |
Jan 25, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 81,500 |
Jan 24, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 300,100 |
Jan 23, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 333,300 |
Jan 22, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
Jan 19, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 152,400 |
Jan 18, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 85,600 |
Jan 17, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 508,600 |
Jan 16, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100,500 |
Jan 15, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 47,100 |
Jan 12, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 175,900 |
Jan 11, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 101,000 |
Jan 10, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 21,000 |
Jan 09, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 54,500 |
Jan 08, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 377,000 |
Jan 05, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 129,500 |
Jan 04, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 03, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 129,000 |
Jan 02, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 137,500 |
Dec 29, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
Dec 28, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 164,600 |
Dec 27, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 88,500 |
Dec 22, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 76,100 |
Dec 21, 2023 | 0.5700 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 110,000 |
Dec 20, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 240,600 |
Dec 19, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 62,000 |
Dec 18, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 49,000 |
Dec 15, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 257,000 |
Dec 14, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 39,800 |
Dec 13, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 20,100 |
Dec 12, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 12,000 |
Dec 11, 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 95,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |