Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.5400 | 0.5797 | 0.5186 | 0.5410 | 0.5410 | 216,418 |
May 01, 2024 | 0.5290 | 0.5430 | 0.5160 | 0.5230 | 0.5230 | 37,200 |
Apr 30, 2024 | 0.5390 | 0.5390 | 0.4980 | 0.5190 | 0.5190 | 133,900 |
Apr 29, 2024 | 0.5000 | 0.5200 | 0.4740 | 0.5100 | 0.5100 | 275,900 |
Apr 26, 2024 | 0.4900 | 0.5380 | 0.4750 | 0.4900 | 0.4900 | 176,700 |
Apr 25, 2024 | 0.5200 | 0.6000 | 0.4900 | 0.5160 | 0.5160 | 1,694,700 |
Apr 24, 2024 | 0.4870 | 0.5900 | 0.4500 | 0.5130 | 0.5130 | 270,900 |
Apr 23, 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 83,300 |
Apr 22, 2024 | 0.4690 | 0.4690 | 0.4100 | 0.4530 | 0.4530 | 106,400 |
Apr 19, 2024 | 0.4700 | 0.4900 | 0.4430 | 0.4550 | 0.4550 | 52,300 |
Apr 18, 2024 | 0.4500 | 0.4800 | 0.4300 | 0.4610 | 0.4610 | 171,400 |
Apr 17, 2024 | 0.4700 | 0.4740 | 0.4110 | 0.4340 | 0.4340 | 281,400 |
Apr 16, 2024 | 0.5630 | 0.6270 | 0.3020 | 0.4120 | 0.4120 | 1,003,300 |
Apr 15, 2024 | 0.6400 | 0.6470 | 0.5400 | 0.5830 | 0.5830 | 184,600 |
Apr 12, 2024 | 0.6540 | 0.6700 | 0.6100 | 0.6140 | 0.6140 | 46,200 |
Apr 11, 2024 | 0.6860 | 0.7000 | 0.6000 | 0.6150 | 0.6150 | 75,700 |
Apr 10, 2024 | 0.6900 | 0.7390 | 0.6800 | 0.6860 | 0.6860 | 55,300 |
Apr 09, 2024 | 0.7100 | 0.7480 | 0.7000 | 0.7150 | 0.7150 | 97,700 |
Apr 08, 2024 | 0.7000 | 0.7620 | 0.6760 | 0.7150 | 0.7150 | 61,300 |
Apr 05, 2024 | 0.7300 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 70,500 |
Apr 04, 2024 | 0.7190 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 32,100 |
Apr 03, 2024 | 0.6760 | 0.7400 | 0.6400 | 0.7060 | 0.7060 | 30,800 |
Apr 02, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6750 | 0.6750 | 29,400 |
Apr 01, 2024 | 0.7000 | 0.7400 | 0.6800 | 0.6890 | 0.6890 | 88,800 |
Mar 28, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 99,200 |
Mar 27, 2024 | 0.6100 | 0.6300 | 0.5700 | 0.6110 | 0.6110 | 70,400 |
Mar 26, 2024 | 0.6200 | 0.6440 | 0.5960 | 0.6220 | 0.6220 | 62,600 |
Mar 25, 2024 | 0.6710 | 0.6710 | 0.6000 | 0.6250 | 0.6250 | 85,700 |
Mar 22, 2024 | 0.6700 | 0.7000 | 0.6510 | 0.6710 | 0.6710 | 38,200 |
Mar 21, 2024 | 0.6520 | 0.7000 | 0.6200 | 0.6720 | 0.6720 | 50,200 |
Mar 20, 2024 | 0.6740 | 0.6860 | 0.6150 | 0.6500 | 0.6500 | 258,800 |
Mar 19, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7090 | 0.7090 | 163,100 |
Mar 18, 2024 | 0.7050 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 44,400 |
Mar 15, 2024 | 0.7000 | 0.7500 | 0.6900 | 0.7250 | 0.7250 | 52,900 |
Mar 14, 2024 | 0.7400 | 0.7400 | 0.6740 | 0.6950 | 0.6950 | 39,600 |
Mar 13, 2024 | 0.7370 | 0.7370 | 0.6650 | 0.7110 | 0.7110 | 51,400 |
Mar 12, 2024 | 0.7560 | 0.7560 | 0.6870 | 0.7360 | 0.7360 | 286,700 |
Mar 11, 2024 | 0.8490 | 0.8500 | 0.7600 | 0.7680 | 0.7680 | 75,600 |
Mar 08, 2024 | 0.8890 | 0.8890 | 0.8100 | 0.8210 | 0.8210 | 173,600 |
Mar 07, 2024 | 0.8380 | 0.8880 | 0.7810 | 0.8660 | 0.8660 | 142,700 |
Mar 06, 2024 | 0.8300 | 0.8800 | 0.8010 | 0.8150 | 0.8150 | 68,100 |
Mar 05, 2024 | 0.7920 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 160,500 |
Mar 04, 2024 | 0.8990 | 0.9310 | 0.8300 | 0.8300 | 0.8300 | 105,800 |
Mar 01, 2024 | 0.8510 | 0.9500 | 0.8510 | 0.9180 | 0.9180 | 150,400 |
Feb 29, 2024 | 0.6920 | 0.8600 | 0.6900 | 0.8210 | 0.8210 | 215,800 |
Feb 28, 2024 | 0.6710 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 137,000 |
Feb 27, 2024 | 0.7340 | 0.7340 | 0.6340 | 0.6710 | 0.6710 | 367,900 |
Feb 26, 2024 | 0.7100 | 0.7380 | 0.6800 | 0.7130 | 0.7130 | 92,600 |
Feb 23, 2024 | 0.7300 | 0.7400 | 0.6800 | 0.6950 | 0.6950 | 59,000 |
Feb 22, 2024 | 0.7300 | 0.7500 | 0.6810 | 0.7100 | 0.7100 | 84,500 |
Feb 21, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7040 | 0.7040 | 108,400 |
Feb 20, 2024 | 0.7400 | 0.7600 | 0.6860 | 0.6900 | 0.6900 | 75,600 |
Feb 16, 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7600 | 0.7600 | 73,300 |
Feb 15, 2024 | 0.7310 | 0.8290 | 0.7300 | 0.7800 | 0.7800 | 35,600 |
Feb 14, 2024 | 0.7500 | 0.8000 | 0.7280 | 0.7550 | 0.7550 | 56,700 |
Feb 13, 2024 | 0.7800 | 0.8410 | 0.7410 | 0.7500 | 0.7500 | 196,200 |
Feb 12, 2024 | 0.8000 | 0.8430 | 0.7410 | 0.7500 | 0.7500 | 68,200 |
Feb 09, 2024 | 0.8400 | 0.8510 | 0.7800 | 0.8200 | 0.8200 | 57,600 |
Feb 08, 2024 | 0.7780 | 0.8500 | 0.7780 | 0.8000 | 0.8000 | 37,300 |
Feb 07, 2024 | 0.8500 | 0.8550 | 0.7510 | 0.7900 | 0.7900 | 137,700 |
Feb 06, 2024 | 0.8000 | 0.8400 | 0.7620 | 0.7620 | 0.7620 | 137,700 |
Feb 05, 2024 | 0.7300 | 0.7950 | 0.7300 | 0.7900 | 0.7900 | 190,900 |
Feb 02, 2024 | 0.6900 | 0.7450 | 0.6900 | 0.7300 | 0.7300 | 73,400 |
Feb 01, 2024 | 0.6800 | 0.7410 | 0.6610 | 0.6910 | 0.6910 | 153,400 |
Jan 31, 2024 | 0.6260 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 26,000 |
Jan 30, 2024 | 0.6400 | 0.6490 | 0.6100 | 0.6490 | 0.6490 | 14,900 |
Jan 29, 2024 | 0.6260 | 0.6510 | 0.6090 | 0.6500 | 0.6500 | 30,400 |
Jan 26, 2024 | 0.5920 | 0.7000 | 0.5900 | 0.6620 | 0.6620 | 136,500 |
Jan 25, 2024 | 0.5830 | 0.6200 | 0.5830 | 0.6100 | 0.6100 | 21,500 |
Jan 24, 2024 | 0.6100 | 0.6200 | 0.5770 | 0.6170 | 0.6170 | 55,900 |
Jan 23, 2024 | 0.6050 | 0.6300 | 0.5600 | 0.6020 | 0.6020 | 104,800 |
Jan 22, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6320 | 0.6320 | 53,500 |
Jan 19, 2024 | 0.6000 | 0.6720 | 0.5810 | 0.6500 | 0.6500 | 53,900 |
Jan 18, 2024 | 0.6250 | 0.6250 | 0.5500 | 0.5800 | 0.5800 | 76,700 |
Jan 17, 2024 | 0.6550 | 0.6780 | 0.5330 | 0.6050 | 0.6050 | 138,700 |
Jan 16, 2024 | 0.6640 | 0.7100 | 0.6200 | 0.6660 | 0.6660 | 85,300 |
Jan 12, 2024 | 0.7120 | 0.7200 | 0.6540 | 0.6900 | 0.6900 | 45,500 |
Jan 11, 2024 | 0.7060 | 0.7060 | 0.6650 | 0.6780 | 0.6780 | 40,900 |
Jan 10, 2024 | 0.7180 | 0.7530 | 0.6370 | 0.6650 | 0.6650 | 185,100 |
Jan 09, 2024 | 0.7620 | 0.7820 | 0.6630 | 0.7330 | 0.7330 | 168,900 |
Jan 08, 2024 | 0.7800 | 0.7990 | 0.7610 | 0.7620 | 0.7620 | 15,400 |
Jan 05, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 50,300 |
Jan 04, 2024 | 0.7830 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 71,800 |
Jan 03, 2024 | 0.7920 | 0.8160 | 0.7600 | 0.7910 | 0.7910 | 84,200 |
Jan 02, 2024 | 0.8260 | 0.8260 | 0.7700 | 0.7710 | 0.7710 | 101,300 |
Dec 29, 2023 | 0.8200 | 0.8600 | 0.7500 | 0.7800 | 0.7800 | 141,500 |
Dec 28, 2023 | 0.8300 | 0.8530 | 0.8000 | 0.8200 | 0.8200 | 80,600 |
Dec 27, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 38,100 |
Dec 26, 2023 | 0.8570 | 0.8990 | 0.8410 | 0.8990 | 0.8990 | 47,600 |
Dec 22, 2023 | 0.8520 | 0.8700 | 0.8210 | 0.8210 | 0.8210 | 70,700 |
Dec 21, 2023 | 0.8900 | 0.9300 | 0.8100 | 0.8490 | 0.8490 | 150,600 |
Dec 20, 2023 | 0.9300 | 0.9670 | 0.8430 | 0.8900 | 0.8900 | 155,300 |
Dec 19, 2023 | 1.0100 | 1.0100 | 0.9120 | 0.9800 | 0.9800 | 66,600 |
Dec 18, 2023 | 0.9980 | 1.0100 | 0.8600 | 0.9500 | 0.9500 | 55,500 |
Dec 15, 2023 | 0.8900 | 0.9650 | 0.8300 | 0.9500 | 0.9500 | 66,900 |
Dec 14, 2023 | 0.9100 | 0.9340 | 0.8600 | 0.8800 | 0.8800 | 57,600 |
Dec 13, 2023 | 0.8510 | 0.8800 | 0.6520 | 0.8740 | 0.8740 | 141,200 |
Dec 12, 2023 | 0.8930 | 0.9600 | 0.8000 | 0.8000 | 0.8000 | 169,900 |
Dec 11, 2023 | 1.0000 | 1.0300 | 0.9000 | 0.9380 | 0.9380 | 317,600 |
Dec 08, 2023 | 1.0800 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 76,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |