Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 33,000 |
Apr 25, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 146,600 |
Apr 24, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 6,300 |
Apr 23, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 107,500 |
Apr 22, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 178,500 |
Apr 19, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 26,000 |
Apr 18, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 86,400 |
Apr 17, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 27,800 |
Apr 16, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 114,000 |
Apr 15, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 95,300 |
Apr 12, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 302,700 |
Apr 11, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 55,000 |
Apr 10, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 51,800 |
Apr 09, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 104,000 |
Apr 08, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 180,500 |
Apr 05, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 48,500 |
Apr 04, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 132,200 |
Apr 03, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 139,700 |
Apr 02, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 50,100 |
Apr 01, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 76,600 |
Mar 28, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 346,600 |
Mar 27, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 113,000 |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 36,500 |
Mar 25, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 130,500 |
Mar 22, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 55,800 |
Mar 21, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 208,400 |
Mar 20, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 130,600 |
Mar 19, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,100 |
Mar 18, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 158,100 |
Mar 15, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 240,400 |
Mar 14, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 31,600 |
Mar 13, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 65,500 |
Mar 12, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 21,100 |
Mar 11, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 233,100 |
Mar 08, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 81,700 |
Mar 07, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 98,400 |
Mar 06, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 72,000 |
Mar 05, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 151,400 |
Mar 04, 2024 | 0.5100 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 198,300 |
Mar 01, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 99,000 |
Feb 29, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 45,900 |
Feb 28, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 39,800 |
Feb 27, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 66,600 |
Feb 26, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 45,000 |
Feb 23, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 79,100 |
Feb 22, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 57,100 |
Feb 21, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 105,900 |
Feb 20, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 228,700 |
Feb 16, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 69,100 |
Feb 15, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 157,300 |
Feb 14, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 46,500 |
Feb 13, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 97,600 |
Feb 12, 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 226,000 |
Feb 09, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 102,200 |
Feb 08, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 91,200 |
Feb 07, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 203,900 |
Feb 06, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 243,900 |
Feb 05, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 196,100 |
Feb 02, 2024 | 0.4700 | 0.5400 | 0.4600 | 0.5300 | 0.5300 | 638,500 |
Feb 01, 2024 | 0.4500 | 0.5200 | 0.4500 | 0.4700 | 0.4700 | 365,900 |
Jan 31, 2024 | 0.4100 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 229,300 |
Jan 30, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 350,900 |
Jan 29, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 103,500 |
Jan 26, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 36,400 |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 13,200 |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 82,200 |
Jan 23, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 43,800 |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 38,000 |
Jan 19, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 50,000 |
Jan 18, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 48,500 |
Jan 17, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,300 |
Jan 16, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 119,000 |
Jan 15, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 32,500 |
Jan 12, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 49,100 |
Jan 11, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 52,800 |
Jan 10, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 24,500 |
Jan 09, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 39,500 |
Jan 08, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
Jan 05, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 7,500 |
Jan 04, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,000 |
Jan 03, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 69,500 |
Jan 02, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 45,700 |
Dec 29, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 160,900 |
Dec 28, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 12,500 |
Dec 27, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 170,500 |
Dec 22, 2023 | 0.3900 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 212,100 |
Dec 21, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 35,500 |
Dec 20, 2023 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 139,800 |
Dec 19, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 20,500 |
Dec 18, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 9,000 |
Dec 15, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 5,600 |
Dec 14, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 25,500 |
Dec 13, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 3,000 |
Dec 12, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 107,300 |
Dec 11, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 5,300 |
Dec 08, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,000 |
Dec 07, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 54,000 |
Dec 06, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 37,400 |
Dec 05, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 12,000 |
Dec 04, 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 312,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |