Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6330 | 0.6770 | 0.6330 | 0.6700 | 0.6700 | 256,900 |
Apr 29, 2024 | 0.6270 | 0.6550 | 0.6120 | 0.6470 | 0.6470 | 211,600 |
Apr 26, 2024 | 0.6180 | 0.6510 | 0.6160 | 0.6180 | 0.6180 | 137,400 |
Apr 25, 2024 | 0.6540 | 0.6540 | 0.6140 | 0.6150 | 0.6150 | 282,900 |
Apr 24, 2024 | 0.6500 | 0.6740 | 0.6370 | 0.6570 | 0.6570 | 262,400 |
Apr 23, 2024 | 0.6240 | 0.6630 | 0.6100 | 0.6600 | 0.6600 | 375,900 |
Apr 22, 2024 | 0.6710 | 0.6710 | 0.6120 | 0.6140 | 0.6140 | 202,000 |
Apr 19, 2024 | 0.6550 | 0.7010 | 0.6300 | 0.6410 | 0.6410 | 464,100 |
Apr 18, 2024 | 0.6160 | 0.6670 | 0.6000 | 0.6550 | 0.6550 | 1,145,600 |
Apr 17, 2024 | 0.5990 | 0.6000 | 0.5500 | 0.5660 | 0.5660 | 131,200 |
Apr 16, 2024 | 0.5600 | 0.5870 | 0.5510 | 0.5860 | 0.5860 | 228,300 |
Apr 15, 2024 | 0.5810 | 0.6250 | 0.5600 | 0.5670 | 0.5670 | 321,900 |
Apr 12, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5810 | 0.5810 | 434,500 |
Apr 11, 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 608,000 |
Apr 10, 2024 | 0.6450 | 0.6600 | 0.6070 | 0.6170 | 0.6170 | 464,900 |
Apr 09, 2024 | 0.6870 | 0.6870 | 0.6330 | 0.6450 | 0.6450 | 426,400 |
Apr 08, 2024 | 0.6720 | 0.7000 | 0.6400 | 0.6680 | 0.6680 | 247,700 |
Apr 05, 2024 | 0.6900 | 0.6990 | 0.6400 | 0.6500 | 0.6500 | 542,400 |
Apr 04, 2024 | 0.6700 | 0.6940 | 0.6700 | 0.6720 | 0.6720 | 385,900 |
Apr 03, 2024 | 0.6810 | 0.6830 | 0.6580 | 0.6740 | 0.6740 | 356,500 |
Apr 02, 2024 | 0.7000 | 0.7020 | 0.6590 | 0.6860 | 0.6860 | 371,800 |
Apr 01, 2024 | 0.7710 | 0.7710 | 0.6800 | 0.6890 | 0.6890 | 241,100 |
Mar 28, 2024 | 0.7400 | 0.7400 | 0.6970 | 0.7300 | 0.7300 | 252,000 |
Mar 27, 2024 | 0.6670 | 0.7250 | 0.6400 | 0.7000 | 0.7000 | 215,700 |
Mar 26, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 191,000 |
Mar 25, 2024 | 0.7010 | 0.7010 | 0.6330 | 0.6370 | 0.6370 | 701,200 |
Mar 22, 2024 | 0.7200 | 0.7200 | 0.6200 | 0.6950 | 0.6950 | 2,093,900 |
Mar 21, 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 249,000 |
Mar 20, 2024 | 0.8170 | 0.8170 | 0.7600 | 0.7690 | 0.7690 | 141,200 |
Mar 19, 2024 | 0.7900 | 0.8110 | 0.7600 | 0.7800 | 0.7800 | 212,700 |
Mar 18, 2024 | 0.7800 | 0.8230 | 0.7510 | 0.7730 | 0.7730 | 298,700 |
Mar 15, 2024 | 0.8700 | 0.8700 | 0.7850 | 0.7930 | 0.7930 | 537,200 |
Mar 14, 2024 | 0.8300 | 0.9000 | 0.8070 | 0.8450 | 0.8450 | 478,400 |
Mar 13, 2024 | 0.8450 | 0.8560 | 0.8120 | 0.8300 | 0.8300 | 216,200 |
Mar 12, 2024 | 0.8080 | 0.8550 | 0.8000 | 0.8490 | 0.8490 | 69,900 |
Mar 11, 2024 | 0.8340 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 160,800 |
Mar 08, 2024 | 0.8800 | 0.8800 | 0.8370 | 0.8370 | 0.8370 | 173,000 |
Mar 07, 2024 | 0.8580 | 0.8800 | 0.8480 | 0.8740 | 0.8740 | 112,900 |
Mar 06, 2024 | 0.8390 | 0.8600 | 0.8080 | 0.8600 | 0.8600 | 75,400 |
Mar 05, 2024 | 0.8170 | 0.8320 | 0.7950 | 0.8320 | 0.8320 | 182,700 |
Mar 04, 2024 | 0.8720 | 0.8720 | 0.8170 | 0.8170 | 0.8170 | 109,700 |
Mar 01, 2024 | 0.8280 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 219,000 |
Feb 29, 2024 | 0.8000 | 0.8370 | 0.7900 | 0.8080 | 0.8080 | 181,900 |
Feb 28, 2024 | 0.7800 | 0.8230 | 0.7800 | 0.7950 | 0.7950 | 169,900 |
Feb 27, 2024 | 0.8070 | 0.8610 | 0.7900 | 0.8000 | 0.8000 | 158,400 |
Feb 26, 2024 | 0.8770 | 0.8800 | 0.8090 | 0.8220 | 0.8220 | 125,800 |
Feb 23, 2024 | 0.8890 | 0.9010 | 0.8400 | 0.8750 | 0.8750 | 200,200 |
Feb 22, 2024 | 0.8330 | 0.9000 | 0.8330 | 0.9000 | 0.9000 | 120,200 |
Feb 21, 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 103,400 |
Feb 20, 2024 | 0.8350 | 0.8540 | 0.8200 | 0.8300 | 0.8300 | 100,000 |
Feb 16, 2024 | 0.8850 | 0.8850 | 0.8340 | 0.8550 | 0.8550 | 164,400 |
Feb 15, 2024 | 0.8200 | 0.8880 | 0.8090 | 0.8550 | 0.8550 | 154,700 |
Feb 14, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 228,300 |
Feb 13, 2024 | 0.9250 | 0.9250 | 0.8600 | 0.8600 | 0.8600 | 181,500 |
Feb 12, 2024 | 0.9500 | 0.9500 | 0.9170 | 0.9250 | 0.9250 | 79,400 |
Feb 09, 2024 | 0.9650 | 0.9650 | 0.9270 | 0.9320 | 0.9320 | 65,200 |
Feb 08, 2024 | 0.8500 | 0.9550 | 0.8500 | 0.9340 | 0.9340 | 246,800 |
Feb 07, 2024 | 0.8650 | 0.8900 | 0.8560 | 0.8740 | 0.8740 | 184,500 |
Feb 06, 2024 | 0.8900 | 0.9240 | 0.8730 | 0.8870 | 0.8870 | 90,800 |
Feb 05, 2024 | 0.8400 | 0.9030 | 0.8300 | 0.8940 | 0.8940 | 443,500 |
Feb 02, 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 302,300 |
Feb 01, 2024 | 0.7500 | 0.7760 | 0.7400 | 0.7730 | 0.7730 | 198,600 |
Jan 31, 2024 | 0.7380 | 0.7450 | 0.7200 | 0.7450 | 0.7450 | 153,800 |
Jan 30, 2024 | 0.7270 | 0.7600 | 0.7270 | 0.7410 | 0.7410 | 123,900 |
Jan 29, 2024 | 0.7710 | 0.7730 | 0.7310 | 0.7580 | 0.7580 | 193,600 |
Jan 26, 2024 | 0.7600 | 0.7730 | 0.7530 | 0.7650 | 0.7650 | 120,400 |
Jan 25, 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7640 | 0.7640 | 125,100 |
Jan 24, 2024 | 0.7260 | 0.7600 | 0.7260 | 0.7600 | 0.7600 | 137,900 |
Jan 23, 2024 | 0.7570 | 0.7800 | 0.7230 | 0.7230 | 0.7230 | 101,100 |
Jan 22, 2024 | 0.7780 | 0.7790 | 0.7500 | 0.7570 | 0.7570 | 115,000 |
Jan 19, 2024 | 0.8000 | 0.8220 | 0.7700 | 0.7740 | 0.7740 | 315,700 |
Jan 18, 2024 | 0.8350 | 0.8520 | 0.8100 | 0.8130 | 0.8130 | 128,800 |
Jan 17, 2024 | 0.8610 | 0.8610 | 0.8300 | 0.8400 | 0.8400 | 122,000 |
Jan 16, 2024 | 0.8010 | 0.8490 | 0.8010 | 0.8490 | 0.8490 | 134,700 |
Jan 12, 2024 | 0.8200 | 0.8480 | 0.8200 | 0.8430 | 0.8430 | 84,600 |
Jan 11, 2024 | 0.8550 | 0.8640 | 0.8170 | 0.8320 | 0.8320 | 135,100 |
Jan 10, 2024 | 0.8850 | 0.8850 | 0.8390 | 0.8660 | 0.8660 | 164,100 |
Jan 09, 2024 | 0.8700 | 0.9000 | 0.8690 | 0.8800 | 0.8800 | 112,700 |
Jan 08, 2024 | 0.8960 | 0.8980 | 0.8690 | 0.8900 | 0.8900 | 123,000 |
Jan 05, 2024 | 0.9020 | 0.9080 | 0.8700 | 0.8850 | 0.8850 | 102,400 |
Jan 04, 2024 | 0.8960 | 0.9000 | 0.8710 | 0.8890 | 0.8890 | 94,900 |
Jan 03, 2024 | 0.8760 | 0.9000 | 0.8690 | 0.8830 | 0.8830 | 235,100 |
Jan 02, 2024 | 0.7720 | 0.9000 | 0.7720 | 0.9000 | 0.9000 | 231,300 |
Dec 29, 2023 | 0.8050 | 0.8140 | 0.7810 | 0.8000 | 0.8000 | 278,300 |
Dec 28, 2023 | 0.8530 | 0.8800 | 0.8120 | 0.8200 | 0.8200 | 345,500 |
Dec 27, 2023 | 0.9200 | 0.9200 | 0.8490 | 0.8700 | 0.8700 | 260,400 |
Dec 26, 2023 | 0.9500 | 0.9600 | 0.9000 | 0.9160 | 0.9160 | 284,700 |
Dec 22, 2023 | 0.8800 | 0.9500 | 0.8650 | 0.9330 | 0.9330 | 331,300 |
Dec 21, 2023 | 0.8410 | 0.8750 | 0.8400 | 0.8750 | 0.8750 | 290,400 |
Dec 20, 2023 | 0.8430 | 0.8900 | 0.8430 | 0.8530 | 0.8530 | 400,200 |
Dec 19, 2023 | 0.8340 | 0.8700 | 0.7710 | 0.8600 | 0.8600 | 698,000 |
Dec 18, 2023 | 0.7250 | 0.8260 | 0.6840 | 0.8150 | 0.8150 | 433,900 |
Dec 15, 2023 | 0.6900 | 0.7440 | 0.6900 | 0.7440 | 0.7440 | 170,700 |
Dec 14, 2023 | 0.6400 | 0.7240 | 0.6400 | 0.7060 | 0.7060 | 289,800 |
Dec 13, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 170,200 |
Dec 12, 2023 | 0.6030 | 0.6300 | 0.6030 | 0.6230 | 0.6230 | 207,900 |
Dec 11, 2023 | 0.6400 | 0.6400 | 0.6090 | 0.6100 | 0.6100 | 261,400 |
Dec 08, 2023 | 0.6230 | 0.6490 | 0.6230 | 0.6340 | 0.6340 | 160,300 |
Dec 07, 2023 | 0.6400 | 0.6620 | 0.6150 | 0.6390 | 0.6390 | 307,600 |
Dec 06, 2023 | 0.6540 | 0.6700 | 0.6130 | 0.6200 | 0.6200 | 342,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |