Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 48,900 |
Apr 25, 2024 | 0.5400 | 0.5420 | 0.5020 | 0.5040 | 0.5040 | 74,700 |
Apr 24, 2024 | 0.5300 | 0.5500 | 0.5250 | 0.5390 | 0.5390 | 62,900 |
Apr 23, 2024 | 0.4600 | 0.5300 | 0.4600 | 0.5250 | 0.5250 | 206,500 |
Apr 22, 2024 | 0.4760 | 0.4980 | 0.4700 | 0.4800 | 0.4800 | 70,300 |
Apr 19, 2024 | 0.4930 | 0.5100 | 0.4750 | 0.4830 | 0.4830 | 87,200 |
Apr 18, 2024 | 0.5100 | 0.5100 | 0.4930 | 0.4950 | 0.4950 | 29,100 |
Apr 17, 2024 | 0.5000 | 0.5280 | 0.4900 | 0.4930 | 0.4930 | 57,200 |
Apr 16, 2024 | 0.5240 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | 68,900 |
Apr 15, 2024 | 0.5650 | 0.5650 | 0.5050 | 0.5100 | 0.5100 | 68,500 |
Apr 12, 2024 | 0.5700 | 0.5810 | 0.5560 | 0.5580 | 0.5580 | 29,100 |
Apr 11, 2024 | 0.5700 | 0.5700 | 0.5610 | 0.5690 | 0.5690 | 28,400 |
Apr 10, 2024 | 0.6180 | 0.6180 | 0.5320 | 0.5630 | 0.5630 | 142,300 |
Apr 09, 2024 | 0.6300 | 0.6440 | 0.5800 | 0.6120 | 0.6120 | 139,300 |
Apr 08, 2024 | 0.5780 | 0.6400 | 0.5780 | 0.6390 | 0.6390 | 194,800 |
Apr 05, 2024 | 0.5550 | 0.5790 | 0.5550 | 0.5570 | 0.5570 | 32,100 |
Apr 04, 2024 | 0.5700 | 0.5770 | 0.5400 | 0.5540 | 0.5540 | 108,600 |
Apr 03, 2024 | 0.5670 | 0.5810 | 0.5400 | 0.5700 | 0.5700 | 51,800 |
Apr 02, 2024 | 0.5950 | 0.5950 | 0.5500 | 0.5700 | 0.5700 | 108,500 |
Apr 01, 2024 | 0.6000 | 0.6090 | 0.5900 | 0.5950 | 0.5950 | 35,900 |
Mar 28, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6170 | 0.6170 | 84,100 |
Mar 27, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 66,800 |
Mar 26, 2024 | 0.5900 | 0.6200 | 0.5810 | 0.5830 | 0.5830 | 49,500 |
Mar 25, 2024 | 0.5830 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 87,000 |
Mar 22, 2024 | 0.5820 | 0.6100 | 0.5800 | 0.5880 | 0.5880 | 95,500 |
Mar 21, 2024 | 0.6000 | 0.6200 | 0.5960 | 0.6000 | 0.6000 | 32,900 |
Mar 20, 2024 | 0.6200 | 0.6200 | 0.5810 | 0.6090 | 0.6090 | 78,400 |
Mar 19, 2024 | 0.6120 | 0.6200 | 0.6070 | 0.6180 | 0.6180 | 39,000 |
Mar 18, 2024 | 0.6070 | 0.6270 | 0.6070 | 0.6080 | 0.6080 | 66,800 |
Mar 15, 2024 | 0.6320 | 0.6320 | 0.6050 | 0.6100 | 0.6100 | 32,500 |
Mar 14, 2024 | 0.6100 | 0.6300 | 0.5980 | 0.6060 | 0.6060 | 53,900 |
Mar 13, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6230 | 0.6230 | 33,300 |
Mar 12, 2024 | 0.6400 | 0.6500 | 0.6050 | 0.6250 | 0.6250 | 44,700 |
Mar 11, 2024 | 0.6100 | 0.6580 | 0.6010 | 0.6250 | 0.6250 | 166,200 |
Mar 08, 2024 | 0.6240 | 0.6500 | 0.5890 | 0.6190 | 0.6190 | 222,900 |
Mar 07, 2024 | 0.6320 | 0.6500 | 0.6000 | 0.6140 | 0.6140 | 49,300 |
Mar 06, 2024 | 0.6010 | 0.6400 | 0.6010 | 0.6180 | 0.6180 | 35,700 |
Mar 05, 2024 | 0.5970 | 0.6530 | 0.5970 | 0.6180 | 0.6180 | 63,800 |
Mar 04, 2024 | 0.6760 | 0.6760 | 0.6310 | 0.6540 | 0.6540 | 46,200 |
Mar 01, 2024 | 0.6400 | 0.6570 | 0.6400 | 0.6540 | 0.6540 | 42,200 |
Feb 29, 2024 | 0.6570 | 0.6630 | 0.6330 | 0.6400 | 0.6400 | 32,600 |
Feb 28, 2024 | 0.6450 | 0.6700 | 0.6210 | 0.6330 | 0.6330 | 90,400 |
Feb 27, 2024 | 0.6000 | 0.6980 | 0.6000 | 0.6190 | 0.6190 | 99,000 |
Feb 26, 2024 | 0.6110 | 0.6220 | 0.5950 | 0.6100 | 0.6100 | 96,100 |
Feb 23, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6110 | 0.6110 | 36,300 |
Feb 22, 2024 | 0.6260 | 0.6490 | 0.6000 | 0.6230 | 0.6230 | 73,200 |
Feb 21, 2024 | 0.6310 | 0.6790 | 0.5900 | 0.6300 | 0.6300 | 128,300 |
Feb 20, 2024 | 0.6900 | 0.6950 | 0.6100 | 0.6300 | 0.6300 | 104,300 |
Feb 16, 2024 | 0.7580 | 0.7580 | 0.6800 | 0.6940 | 0.6940 | 110,100 |
Feb 15, 2024 | 0.7000 | 0.7500 | 0.6760 | 0.7410 | 0.7410 | 129,100 |
Feb 14, 2024 | 0.5800 | 0.7200 | 0.5700 | 0.7200 | 0.7200 | 409,800 |
Feb 13, 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 45,200 |
Feb 12, 2024 | 0.5780 | 0.6000 | 0.5780 | 0.5850 | 0.5850 | 53,200 |
Feb 09, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5910 | 0.5910 | 63,400 |
Feb 08, 2024 | 0.5810 | 0.6000 | 0.5810 | 0.5900 | 0.5900 | 48,100 |
Feb 07, 2024 | 0.5900 | 0.6160 | 0.5810 | 0.5810 | 0.5810 | 30,300 |
Feb 06, 2024 | 0.5900 | 0.6170 | 0.5810 | 0.5810 | 0.5810 | 76,100 |
Feb 05, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5840 | 0.5840 | 36,600 |
Feb 02, 2024 | 0.6000 | 0.6130 | 0.5820 | 0.5990 | 0.5990 | 66,300 |
Feb 01, 2024 | 0.6140 | 0.6290 | 0.6000 | 0.6130 | 0.6130 | 95,900 |
Jan 31, 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6120 | 0.6120 | 33,700 |
Jan 30, 2024 | 0.6150 | 0.6400 | 0.6000 | 0.6130 | 0.6130 | 109,100 |
Jan 29, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.5910 | 0.5910 | 63,400 |
Jan 26, 2024 | 0.6180 | 0.6450 | 0.6000 | 0.6000 | 0.6000 | 79,100 |
Jan 25, 2024 | 0.6020 | 0.6420 | 0.5900 | 0.5920 | 0.5920 | 142,600 |
Jan 24, 2024 | 0.6600 | 0.7000 | 0.6300 | 0.6390 | 0.6390 | 77,800 |
Jan 23, 2024 | 0.7040 | 0.7040 | 0.6600 | 0.6600 | 0.6600 | 85,000 |
Jan 22, 2024 | 0.6430 | 0.7000 | 0.6430 | 0.6700 | 0.6700 | 52,700 |
Jan 19, 2024 | 0.6650 | 0.7000 | 0.6600 | 0.6610 | 0.6610 | 59,300 |
Jan 18, 2024 | 0.6600 | 0.7140 | 0.6600 | 0.6800 | 0.6800 | 41,700 |
Jan 17, 2024 | 0.6710 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 68,800 |
Jan 16, 2024 | 0.7180 | 0.7410 | 0.6850 | 0.6940 | 0.6940 | 37,500 |
Jan 12, 2024 | 0.7180 | 0.7500 | 0.7180 | 0.7200 | 0.7200 | 28,800 |
Jan 11, 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7290 | 0.7290 | 15,900 |
Jan 10, 2024 | 0.7330 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 39,500 |
Jan 09, 2024 | 0.7220 | 0.7600 | 0.7220 | 0.7330 | 0.7330 | 45,200 |
Jan 08, 2024 | 0.7410 | 0.7910 | 0.7300 | 0.7480 | 0.7480 | 49,500 |
Jan 05, 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 19,000 |
Jan 04, 2024 | 0.8030 | 0.8030 | 0.6860 | 0.7660 | 0.7660 | 86,300 |
Jan 03, 2024 | 0.7780 | 0.7900 | 0.7500 | 0.7890 | 0.7890 | 70,100 |
Jan 02, 2024 | 0.8000 | 0.8000 | 0.7620 | 0.7680 | 0.7680 | 55,400 |
Dec 29, 2023 | 0.7770 | 0.8100 | 0.7750 | 0.7820 | 0.7820 | 82,700 |
Dec 28, 2023 | 0.8000 | 0.8400 | 0.7900 | 0.7950 | 0.7950 | 78,200 |
Dec 27, 2023 | 0.8070 | 0.8450 | 0.7800 | 0.8150 | 0.8150 | 155,500 |
Dec 26, 2023 | 0.8300 | 0.8600 | 0.8010 | 0.8400 | 0.8400 | 103,000 |
Dec 22, 2023 | 0.8400 | 0.8800 | 0.8330 | 0.8400 | 0.8400 | 76,400 |
Dec 21, 2023 | 0.8740 | 0.8800 | 0.8300 | 0.8770 | 0.8770 | 57,000 |
Dec 20, 2023 | 0.8600 | 0.9000 | 0.8530 | 0.8700 | 0.8700 | 88,300 |
Dec 19, 2023 | 0.8900 | 0.9100 | 0.8480 | 0.8710 | 0.8710 | 123,200 |
Dec 18, 2023 | 0.9600 | 1.0000 | 0.8860 | 0.8860 | 0.8860 | 184,600 |
Dec 15, 2023 | 1.2000 | 1.2600 | 0.8620 | 0.9320 | 0.9320 | 440,200 |
Dec 14, 2023 | 0.9800 | 1.2500 | 0.9550 | 1.1900 | 1.1900 | 276,800 |
Dec 13, 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9880 | 0.9880 | 137,100 |
Dec 12, 2023 | 0.8870 | 0.9990 | 0.8800 | 0.9850 | 0.9850 | 189,000 |
Dec 11, 2023 | 0.8450 | 0.9300 | 0.8000 | 0.9010 | 0.9010 | 212,800 |
Dec 08, 2023 | 0.7920 | 0.8400 | 0.7360 | 0.8110 | 0.8110 | 115,500 |
Dec 07, 2023 | 0.7500 | 0.8000 | 0.7010 | 0.7830 | 0.7830 | 93,800 |
Dec 06, 2023 | 0.7210 | 0.7500 | 0.6400 | 0.7400 | 0.7400 | 174,800 |
Dec 05, 2023 | 0.7330 | 0.7500 | 0.7000 | 0.7430 | 0.7430 | 97,600 |
Dec 04, 2023 | 0.6700 | 0.7400 | 0.6500 | 0.7220 | 0.7220 | 80,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |