Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 |
Mar 14, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 13, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 |
Mar 12, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 95,000 |
Mar 11, 2024 | 0.5800 | 0.6700 | 0.5800 | 0.6400 | 0.6400 | 55,500 |
Mar 08, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 07, 2024 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 68,600 |
Mar 06, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Mar 05, 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6900 | 0.6900 | 1,500 |
Mar 04, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 2,500 |
Mar 01, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Feb 29, 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 67,000 |
Feb 28, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 26, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,700 |
Feb 23, 2024 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 12,200 |
Feb 22, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 39,500 |
Feb 21, 2024 | 0.7000 | 0.8300 | 0.6900 | 0.8300 | 0.8300 | 38,700 |
Feb 20, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,600 |
Feb 16, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 22,000 |
Feb 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 |
Feb 14, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 23,500 |
Feb 13, 2024 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 28,500 |
Feb 12, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 11,500 |
Feb 09, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 240,300 |
Feb 08, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 8,600 |
Feb 07, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Feb 06, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,500 |
Feb 05, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 7,000 |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 26,500 |
Feb 01, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,500 |
Jan 31, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 49,500 |
Jan 30, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 13,500 |
Jan 29, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Jan 26, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 3,500 |
Jan 25, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 20,000 |
Jan 24, 2024 | 0.5500 | 0.6400 | 0.5500 | 0.6200 | 0.6200 | 13,000 |
Jan 23, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 148,100 |
Jan 22, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Jan 19, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 2,700 |
Jan 18, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 43,500 |
Jan 17, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 52,800 |
Jan 16, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 221,100 |
Jan 15, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Jan 12, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 500 |
Jan 11, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 5,000 |
Jan 10, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 172,500 |
Jan 09, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,100 |
Jan 08, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
Jan 05, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Jan 04, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 4,500 |
Jan 03, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
Jan 02, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Dec 29, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 78,400 |
Dec 28, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Dec 27, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 15,500 |
Dec 22, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 107,000 |
Dec 21, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 74,500 |
Dec 20, 2023 | 0.7500 | 0.7500 | 0.6400 | 0.6600 | 0.6600 | 183,600 |
Dec 19, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 25,100 |
Dec 18, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 9,500 |
Dec 15, 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 4,500 |
Dec 14, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 807,800 |
Dec 13, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 147,500 |
Dec 12, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 27,600 |
Dec 11, 2023 | 0.6500 | 0.6800 | 0.5600 | 0.6100 | 0.6100 | 115,800 |
Dec 08, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 36,500 |
Dec 07, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Dec 06, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,500 |
Dec 05, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 10,500 |
Dec 04, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 45,500 |
Dec 01, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 72,700 |
Nov 30, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 7,900 |
Nov 29, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 |
Nov 28, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 22,500 |
Nov 27, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 36,100 |
Nov 24, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 6,000 |
Nov 23, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 34,000 |
Nov 22, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 7,700 |
Nov 21, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Nov 20, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 201,500 |
Nov 17, 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 162,000 |
Nov 16, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 12,500 |
Nov 15, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 30,000 |
Nov 14, 2023 | 0.4500 | 0.5800 | 0.4500 | 0.5800 | 0.5800 | 502,400 |
Nov 13, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 20,000 |
Nov 10, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 |
Nov 09, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 41,000 |
Nov 08, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 111,900 |
Nov 07, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 65,700 |
Nov 06, 2023 | 0.4700 | 0.5200 | 0.4200 | 0.4900 | 0.4900 | 27,000 |
Nov 03, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 42,500 |
Nov 02, 2023 | 0.4600 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 53,700 |
Nov 01, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 |
Oct 31, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 17,900 |
Oct 30, 2023 | 0.4500 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 52,800 |
Oct 27, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Oct 26, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Oct 25, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 10,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |