Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 16,500 |
Mar 15, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 10,000 |
Mar 14, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 3,600 |
Mar 13, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 17,300 |
Mar 12, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 60,300 |
Mar 11, 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 32,900 |
Mar 08, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 17,200 |
Mar 07, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 47,500 |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 76,900 |
Mar 05, 2024 | 0.6300 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 52,900 |
Mar 04, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 9,200 |
Mar 01, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 2,300 |
Feb 29, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 11,000 |
Feb 28, 2024 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 27,500 |
Feb 27, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 2,900 |
Feb 26, 2024 | 0.8000 | 0.8000 | 0.6000 | 0.7100 | 0.7100 | 101,400 |
Feb 23, 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7500 | 0.7500 | 63,000 |
Feb 22, 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 30,000 |
Feb 21, 2024 | 0.8700 | 0.8800 | 0.7700 | 0.7800 | 0.7800 | 14,900 |
Feb 20, 2024 | 0.7600 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 31,100 |
Feb 16, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 11,800 |
Feb 15, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 25,300 |
Feb 14, 2024 | 0.7000 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 91,400 |
Feb 13, 2024 | 0.5100 | 0.6900 | 0.5100 | 0.6900 | 0.6900 | 62,800 |
Feb 12, 2024 | 0.4650 | 0.5100 | 0.4650 | 0.5000 | 0.5000 | 30,500 |
Feb 09, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 11,700 |
Feb 08, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 27,300 |
Feb 07, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 11,700 |
Feb 06, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,200 |
Feb 05, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 49,300 |
Feb 02, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 32,500 |
Feb 01, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 31, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 35,600 |
Jan 30, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 1,500 |
Jan 29, 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 10,600 |
Jan 26, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 2,500 |
Jan 25, 2024 | 0.4750 | 0.4800 | 0.4000 | 0.4250 | 0.4250 | 55,500 |
Jan 24, 2024 | 0.4700 | 0.5100 | 0.4400 | 0.4800 | 0.4800 | 28,900 |
Jan 23, 2024 | 0.4300 | 0.4550 | 0.4000 | 0.4000 | 0.4000 | 225,000 |
Jan 22, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 5,000 |
Jan 19, 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 50,500 |
Jan 18, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 1,500 |
Jan 17, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3850 | 0.3850 | 36,600 |
Jan 16, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 60,100 |
Jan 15, 2024 | 0.3850 | 0.3850 | 0.3450 | 0.3450 | 0.3450 | 1,400 |
Jan 12, 2024 | 0.3730 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 6,500 |
Jan 11, 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 14,000 |
Jan 10, 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 43,500 |
Jan 09, 2024 | 0.3950 | 0.3950 | 0.3550 | 0.3600 | 0.3600 | 11,100 |
Jan 08, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
Jan 05, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 27,600 |
Jan 04, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 51,600 |
Jan 03, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,700 |
Jan 02, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 25,000 |
Dec 29, 2023 | 0.4550 | 0.4550 | 0.4000 | 0.4050 | 0.4050 | 33,900 |
Dec 28, 2023 | 0.4800 | 0.4900 | 0.3650 | 0.4200 | 0.4200 | 325,600 |
Dec 27, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 15,800 |
Dec 22, 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 4,800 |
Dec 21, 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 10,600 |
Dec 20, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Dec 19, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 62,900 |
Dec 18, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 33,700 |
Dec 15, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 11,000 |
Dec 14, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 3,100 |
Dec 13, 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 100,300 |
Dec 12, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 60,500 |
Dec 11, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 28,500 |
Dec 08, 2023 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 24,400 |
Dec 07, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 18,500 |
Dec 06, 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 15,500 |
Dec 05, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 900 |
Dec 04, 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 30,900 |
Dec 01, 2023 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 18,500 |
Nov 30, 2023 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 9,400 |
Nov 29, 2023 | 0.6400 | 0.7200 | 0.6400 | 0.6700 | 0.6700 | 12,700 |
Nov 28, 2023 | 0.7400 | 0.7400 | 0.6300 | 0.6300 | 0.6300 | 23,400 |
Nov 27, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 8,400 |
Nov 24, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 16,000 |
Nov 23, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 11,600 |
Nov 22, 2023 | 0.6300 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 12,200 |
Nov 21, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 2,200 |
Nov 20, 2023 | 0.7000 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 13,700 |
Nov 17, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 17,700 |
Nov 16, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 4,600 |
Nov 15, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 26,200 |
Nov 14, 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 50,000 |
Nov 13, 2023 | 0.7400 | 0.7400 | 0.6400 | 0.6400 | 0.6400 | 21,200 |
Nov 10, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 2,200 |
Nov 09, 2023 | 0.6000 | 0.7400 | 0.5800 | 0.7000 | 0.7000 | 19,800 |
Nov 08, 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 2,000 |
Nov 07, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 23,900 |
Nov 06, 2023 | 0.5300 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 5,200 |
Nov 03, 2023 | 0.5000 | 0.5400 | 0.4950 | 0.5000 | 0.5000 | 13,100 |
Nov 02, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 14,100 |
Nov 01, 2023 | 0.5200 | 0.5600 | 0.4700 | 0.4950 | 0.4950 | 27,200 |
Oct 31, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,100 |
Oct 30, 2023 | 0.5100 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 4,200 |
Oct 27, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 30,100 |
Oct 26, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 12,700 |
Oct 25, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 171,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |