Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
May 01, 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 29,336 |
Apr 30, 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 7,977 |
Apr 29, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,017 |
Apr 26, 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 6,043 |
Apr 24, 2024 | 0.6450 | 0.6900 | 0.6450 | 0.6600 | 0.6600 | 222,199 |
Apr 23, 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6500 | 0.6500 | 73,766 |
Apr 22, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 20,025 |
Apr 19, 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 1,001,154 |
Apr 18, 2024 | 0.6500 | 0.6650 | 0.6375 | 0.6500 | 0.6500 | 17,668 |
Apr 17, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 15,966 |
Apr 16, 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 61,116 |
Apr 15, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 15,550 |
Apr 12, 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 603,246 |
Apr 11, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Apr 10, 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6750 | 0.6750 | 5,699 |
Apr 09, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 4 |
Apr 08, 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 28,178 |
Apr 05, 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 22,748 |
Apr 04, 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 78,868 |
Apr 03, 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 15,847 |
Apr 02, 2024 | 0.6550 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 36,135 |
Mar 28, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 2,000 |
Mar 27, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 248 |
Mar 26, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 37,978 |
Mar 25, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 18,948 |
Mar 22, 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 9,601 |
Mar 21, 2024 | 0.6650 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 24,956 |
Mar 20, 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 21,218 |
Mar 19, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 54,185 |
Mar 18, 2024 | 0.6750 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 35,208 |
Mar 15, 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 11,914 |
Mar 14, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 5,636 |
Mar 13, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,249 |
Mar 12, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 27,916 |
Mar 11, 2024 | 0.6550 | 0.7050 | 0.6550 | 0.7000 | 0.7000 | 53,272 |
Mar 08, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 229,676 |
Mar 07, 2024 | 0.7200 | 0.7200 | 0.6650 | 0.6650 | 0.6650 | 41,299 |
Mar 06, 2024 | 0.6500 | 0.7650 | 0.6500 | 0.7250 | 0.7250 | 1,226,365 |
Mar 05, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 18,599 |
Mar 04, 2024 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 35,554 |
Mar 01, 2024 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 19,023 |
Feb 29, 2024 | 0.7300 | 0.7450 | 0.6900 | 0.6900 | 0.6900 | 33,948 |
Feb 28, 2024 | 0.7150 | 0.7300 | 0.7050 | 0.7300 | 0.7300 | 3,495 |
Feb 27, 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | 16,414 |
Feb 26, 2024 | 0.7400 | 0.7400 | 0.7050 | 0.7250 | 0.7250 | 3,894 |
Feb 23, 2024 | 0.6800 | 0.7450 | 0.6800 | 0.7450 | 0.7450 | 60,021 |
Feb 22, 2024 | 0.6200 | 0.6850 | 0.6200 | 0.6850 | 0.6850 | 8,641 |
Feb 21, 2024 | 0.6850 | 0.6900 | 0.6550 | 0.6550 | 0.6550 | 28,601 |
Feb 20, 2024 | 0.6850 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 314,379 |
Feb 19, 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | 59,566 |
Feb 16, 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,327 |
Feb 15, 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 5,132 |
Feb 14, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,350 |
Feb 13, 2024 | 0.7150 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | 109,692 |
Feb 12, 2024 | 0.7050 | 0.7400 | 0.7000 | 0.7150 | 0.7150 | 36,206 |
Feb 09, 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 30,162 |
Feb 08, 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 26,231 |
Feb 07, 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 23,175 |
Feb 06, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 144 |
Feb 05, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 3,577 |
Feb 02, 2024 | 0.6800 | 0.7050 | 0.6750 | 0.7050 | 0.7050 | 156,052 |
Feb 01, 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 53,926 |
Jan 31, 2024 | 0.6650 | 0.6750 | 0.6450 | 0.6700 | 0.6700 | 30,209 |
Jan 30, 2024 | 0.6150 | 0.6850 | 0.6150 | 0.6600 | 0.6600 | 151,507 |
Jan 29, 2024 | 0.6350 | 0.6400 | 0.6050 | 0.6150 | 0.6150 | 22,516 |
Jan 25, 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6300 | 0.6300 | 8,816 |
Jan 24, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 701 |
Jan 23, 2024 | 0.6200 | 0.6650 | 0.6200 | 0.6650 | 0.6650 | 39,883 |
Jan 22, 2024 | 0.6450 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 101,454 |
Jan 19, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 8,896 |
Jan 18, 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 560 |
Jan 17, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 2,484 |
Jan 16, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 29,780 |
Jan 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 16,153 |
Jan 12, 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 26,257 |
Jan 11, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 24,409 |
Jan 10, 2024 | 0.6550 | 0.6700 | 0.6200 | 0.6550 | 0.6550 | 127,389 |
Jan 09, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 1,012,510 |
Jan 08, 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 20,330 |
Jan 05, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 6,101 |
Jan 04, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7175 | 0.7175 | 16,902 |
Jan 03, 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 15,171 |
Jan 02, 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 22,304 |
Dec 29, 2023 | 0.7350 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 33,025 |
Dec 28, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 10,757 |
Dec 27, 2023 | 0.7600 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 57,811 |
Dec 22, 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 152,528 |
Dec 21, 2023 | 0.7550 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 1,379,762 |
Dec 20, 2023 | 0.7500 | 0.7550 | 0.7000 | 0.7500 | 0.7500 | 260,853 |
Dec 19, 2023 | 0.7550 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 204,061 |
Dec 18, 2023 | 0.7750 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 10,214 |
Dec 15, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7750 | 0.7750 | 40,945 |
Dec 14, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 246,303 |
Dec 13, 2023 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 134,816 |
Dec 12, 2023 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | 0.7800 | 826,702 |
Dec 11, 2023 | 0.6800 | 0.7250 | 0.6800 | 0.6900 | 0.6900 | 161,848 |
Dec 08, 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 1,736 |
Dec 07, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 91,399 |
Dec 06, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 248,373 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |