Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5385 | 0.5585 | 0.5351 | 0.5410 | 0.5410 | 29,411 |
May 02, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5450 | 0.5450 | 58,800 |
May 01, 2024 | 0.5110 | 0.5620 | 0.5110 | 0.5230 | 0.5230 | 69,100 |
Apr 30, 2024 | 0.5020 | 0.5390 | 0.5020 | 0.5270 | 0.5270 | 103,000 |
Apr 29, 2024 | 0.5020 | 0.5530 | 0.4950 | 0.5100 | 0.5100 | 835,600 |
Apr 26, 2024 | 0.4790 | 0.5200 | 0.4750 | 0.4890 | 0.4890 | 185,800 |
Apr 25, 2024 | 0.4610 | 0.4800 | 0.4610 | 0.4790 | 0.4790 | 30,600 |
Apr 24, 2024 | 0.4850 | 0.4870 | 0.4400 | 0.4760 | 0.4760 | 50,500 |
Apr 23, 2024 | 0.4980 | 0.4980 | 0.4690 | 0.4780 | 0.4780 | 32,400 |
Apr 22, 2024 | 0.4800 | 0.5000 | 0.4660 | 0.4850 | 0.4850 | 83,800 |
Apr 19, 2024 | 0.5080 | 0.5080 | 0.4770 | 0.4800 | 0.4800 | 42,000 |
Apr 18, 2024 | 0.5080 | 0.5200 | 0.4990 | 0.5020 | 0.5020 | 27,900 |
Apr 17, 2024 | 0.4840 | 0.5400 | 0.4840 | 0.5230 | 0.5230 | 65,200 |
Apr 16, 2024 | 0.5140 | 0.5140 | 0.4900 | 0.4990 | 0.4990 | 60,000 |
Apr 15, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5090 | 0.5090 | 389,900 |
Apr 12, 2024 | 0.5190 | 0.5300 | 0.5020 | 0.5150 | 0.5150 | 568,100 |
Apr 11, 2024 | 0.5200 | 0.5620 | 0.5200 | 0.5300 | 0.5300 | 379,000 |
Apr 10, 2024 | 0.4870 | 0.5860 | 0.4870 | 0.5790 | 0.5790 | 270,400 |
Apr 09, 2024 | 0.6090 | 0.6150 | 0.5900 | 0.6050 | 0.6050 | 43,500 |
Apr 08, 2024 | 0.6000 | 0.6180 | 0.5740 | 0.6150 | 0.6150 | 41,600 |
Apr 05, 2024 | 0.5820 | 0.6000 | 0.5820 | 0.6000 | 0.6000 | 36,000 |
Apr 04, 2024 | 0.6300 | 0.6300 | 0.5770 | 0.5920 | 0.5920 | 38,000 |
Apr 03, 2024 | 0.5900 | 0.6150 | 0.5510 | 0.5770 | 0.5770 | 173,900 |
Apr 02, 2024 | 0.5600 | 0.6210 | 0.5020 | 0.5970 | 0.5970 | 247,700 |
Apr 01, 2024 | 0.6010 | 0.6090 | 0.5700 | 0.5720 | 0.5720 | 185,700 |
Mar 28, 2024 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 229,100 |
Mar 27, 2024 | 0.6780 | 0.6780 | 0.6500 | 0.6750 | 0.6750 | 412,200 |
Mar 26, 2024 | 0.6700 | 0.6780 | 0.6600 | 0.6730 | 0.6730 | 27,500 |
Mar 25, 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 23,200 |
Mar 22, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 46,300 |
Mar 21, 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6750 | 0.6750 | 130,900 |
Mar 20, 2024 | 0.6600 | 0.6730 | 0.6530 | 0.6550 | 0.6550 | 23,300 |
Mar 19, 2024 | 0.6530 | 0.6700 | 0.6430 | 0.6580 | 0.6580 | 73,600 |
Mar 18, 2024 | 0.6800 | 0.6900 | 0.6470 | 0.6550 | 0.6550 | 103,700 |
Mar 15, 2024 | 0.6600 | 0.6800 | 0.6430 | 0.6430 | 0.6430 | 71,300 |
Mar 14, 2024 | 0.6810 | 0.6880 | 0.6500 | 0.6600 | 0.6600 | 78,900 |
Mar 13, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6720 | 0.6720 | 52,300 |
Mar 12, 2024 | 0.7020 | 0.7100 | 0.6740 | 0.6850 | 0.6850 | 50,600 |
Mar 11, 2024 | 0.6750 | 0.7200 | 0.6670 | 0.7130 | 0.7130 | 139,800 |
Mar 08, 2024 | 0.6620 | 0.6780 | 0.6600 | 0.6700 | 0.6700 | 14,700 |
Mar 07, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6610 | 0.6610 | 32,900 |
Mar 06, 2024 | 0.6810 | 0.6810 | 0.6510 | 0.6600 | 0.6600 | 119,300 |
Mar 05, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6790 | 0.6790 | 24,700 |
Mar 04, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6720 | 0.6720 | 45,300 |
Mar 01, 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6610 | 0.6610 | 51,000 |
Feb 29, 2024 | 0.6900 | 0.7030 | 0.6700 | 0.6800 | 0.6800 | 45,800 |
Feb 28, 2024 | 0.6860 | 0.7140 | 0.6590 | 0.6800 | 0.6800 | 65,300 |
Feb 27, 2024 | 0.6780 | 0.7160 | 0.6710 | 0.6870 | 0.6870 | 58,900 |
Feb 26, 2024 | 0.6900 | 0.6900 | 0.6510 | 0.6840 | 0.6840 | 38,100 |
Feb 23, 2024 | 0.7130 | 0.7130 | 0.6600 | 0.6650 | 0.6650 | 78,000 |
Feb 22, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 73,600 |
Feb 21, 2024 | 0.6300 | 0.7070 | 0.6200 | 0.6790 | 0.6790 | 190,900 |
Feb 20, 2024 | 0.6300 | 0.6400 | 0.6110 | 0.6150 | 0.6150 | 34,200 |
Feb 16, 2024 | 0.6110 | 0.6450 | 0.6110 | 0.6300 | 0.6300 | 11,400 |
Feb 15, 2024 | 0.5950 | 0.6380 | 0.5800 | 0.6300 | 0.6300 | 35,900 |
Feb 14, 2024 | 0.6100 | 0.6450 | 0.5850 | 0.6000 | 0.6000 | 112,600 |
Feb 13, 2024 | 0.6210 | 0.6450 | 0.6100 | 0.6100 | 0.6100 | 62,800 |
Feb 12, 2024 | 0.6390 | 0.6400 | 0.6190 | 0.6200 | 0.6200 | 47,700 |
Feb 09, 2024 | 0.6400 | 0.6450 | 0.6100 | 0.6370 | 0.6370 | 29,000 |
Feb 08, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 32,900 |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 12,400 |
Feb 06, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 27,900 |
Feb 05, 2024 | 0.5800 | 0.6280 | 0.5800 | 0.6170 | 0.6170 | 185,100 |
Feb 02, 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6270 | 0.6270 | 83,000 |
Feb 01, 2024 | 0.7180 | 0.7180 | 0.6350 | 0.6590 | 0.6590 | 105,000 |
Jan 31, 2024 | 0.7100 | 0.7200 | 0.6860 | 0.6860 | 0.6860 | 42,600 |
Jan 30, 2024 | 0.7120 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 39,200 |
Jan 29, 2024 | 0.7400 | 0.7400 | 0.7110 | 0.7200 | 0.7200 | 46,700 |
Jan 26, 2024 | 0.7250 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 44,800 |
Jan 25, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7120 | 0.7120 | 83,700 |
Jan 24, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 42,300 |
Jan 23, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7260 | 0.7260 | 32,500 |
Jan 22, 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7220 | 0.7220 | 37,200 |
Jan 19, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7150 | 0.7150 | 50,100 |
Jan 18, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 104,100 |
Jan 17, 2024 | 0.7500 | 0.7600 | 0.7250 | 0.7600 | 0.7600 | 37,200 |
Jan 16, 2024 | 0.7670 | 0.7800 | 0.7320 | 0.7460 | 0.7460 | 83,100 |
Jan 12, 2024 | 0.7500 | 0.7600 | 0.7350 | 0.7370 | 0.7370 | 9,200 |
Jan 11, 2024 | 0.7380 | 0.7600 | 0.7220 | 0.7500 | 0.7500 | 19,700 |
Jan 10, 2024 | 0.7500 | 0.7650 | 0.7420 | 0.7600 | 0.7600 | 66,500 |
Jan 09, 2024 | 0.7560 | 0.7570 | 0.7440 | 0.7500 | 0.7500 | 35,300 |
Jan 08, 2024 | 0.7620 | 0.7790 | 0.7600 | 0.7640 | 0.7640 | 31,500 |
Jan 05, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 90,400 |
Jan 04, 2024 | 0.7800 | 0.7800 | 0.7510 | 0.7650 | 0.7650 | 54,800 |
Jan 03, 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7730 | 0.7730 | 118,200 |
Jan 02, 2024 | 0.7280 | 0.7550 | 0.7200 | 0.7550 | 0.7550 | 90,600 |
Dec 29, 2023 | 0.7200 | 0.7450 | 0.7200 | 0.7350 | 0.7350 | 81,600 |
Dec 28, 2023 | 0.7020 | 0.7580 | 0.7020 | 0.7320 | 0.7320 | 68,900 |
Dec 27, 2023 | 0.7020 | 0.7620 | 0.7020 | 0.7200 | 0.7200 | 215,200 |
Dec 26, 2023 | 0.7030 | 0.7280 | 0.7030 | 0.7200 | 0.7200 | 78,600 |
Dec 22, 2023 | 0.7200 | 0.7200 | 0.7080 | 0.7090 | 0.7090 | 39,000 |
Dec 21, 2023 | 0.7030 | 0.7280 | 0.7030 | 0.7130 | 0.7130 | 25,200 |
Dec 20, 2023 | 0.7020 | 0.7380 | 0.7020 | 0.7170 | 0.7170 | 148,900 |
Dec 19, 2023 | 0.7200 | 0.7390 | 0.6960 | 0.7120 | 0.7120 | 112,100 |
Dec 18, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 44,500 |
Dec 15, 2023 | 0.7310 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 78,400 |
Dec 14, 2023 | 0.7250 | 0.7400 | 0.6950 | 0.7370 | 0.7370 | 189,000 |
Dec 13, 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 79,700 |
Dec 12, 2023 | 0.7000 | 0.7200 | 0.6980 | 0.7150 | 0.7150 | 43,000 |
Dec 11, 2023 | 0.7000 | 0.7400 | 0.6910 | 0.7200 | 0.7200 | 182,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |