Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.7320 | 0.7330 | 0.7300 | 0.7320 | 0.7320 | 58,108 |
Apr 23, 2024 | 0.7220 | 0.7320 | 0.7220 | 0.7320 | 0.7320 | 258,353 |
Apr 22, 2024 | 0.7300 | 0.7340 | 0.7230 | 0.7250 | 0.7250 | 121,154 |
Apr 19, 2024 | 0.7300 | 0.7300 | 0.7260 | 0.7290 | 0.7290 | 126,586 |
Apr 18, 2024 | 0.7360 | 0.7360 | 0.7260 | 0.7270 | 0.7270 | 201,164 |
Apr 17, 2024 | 0.7310 | 0.7370 | 0.7310 | 0.7360 | 0.7360 | 68,773 |
Apr 16, 2024 | 0.7250 | 0.7320 | 0.7240 | 0.7310 | 0.7310 | 114,662 |
Apr 15, 2024 | 0.7320 | 0.7340 | 0.7230 | 0.7260 | 0.7260 | 146,984 |
Apr 12, 2024 | 0.7420 | 0.7480 | 0.7340 | 0.7360 | 0.7360 | 297,457 |
Apr 11, 2024 | 0.7360 | 0.7420 | 0.7340 | 0.7420 | 0.7420 | 270,120 |
Apr 10, 2024 | 0.7220 | 0.7370 | 0.7200 | 0.7340 | 0.7340 | 477,658 |
Apr 09, 2024 | 0.7170 | 0.7240 | 0.7170 | 0.7220 | 0.7220 | 221,733 |
Apr 08, 2024 | 0.7180 | 0.7200 | 0.7160 | 0.7190 | 0.7190 | 324,484 |
Apr 05, 2024 | 0.7000 | 0.7160 | 0.6990 | 0.7150 | 0.7150 | 463,764 |
Apr 04, 2024 | 0.6960 | 0.7030 | 0.6950 | 0.7000 | 0.7000 | 149,586 |
Apr 03, 2024 | 0.6940 | 0.6990 | 0.6940 | 0.6980 | 0.6980 | 101,589 |
Apr 02, 2024 | 0.6950 | 0.6960 | 0.6910 | 0.6940 | 0.6940 | 82,237 |
Mar 28, 2024 | 0.6980 | 0.6990 | 0.6900 | 0.6950 | 0.6950 | 95,451 |
Mar 27, 2024 | 0.6980 | 0.7000 | 0.6970 | 0.6990 | 0.6990 | 40,115 |
Mar 26, 2024 | 0.6970 | 0.7010 | 0.6970 | 0.7000 | 0.7000 | 39,046 |
Mar 25, 2024 | 0.6980 | 0.7000 | 0.6950 | 0.6970 | 0.6970 | 73,707 |
Mar 22, 2024 | 0.7030 | 0.7030 | 0.6980 | 0.6990 | 0.6990 | 147,771 |
Mar 21, 2024 | 0.7010 | 0.7030 | 0.7000 | 0.7030 | 0.7030 | 132,482 |
Mar 20, 2024 | 0.7020 | 0.7030 | 0.7000 | 0.7010 | 0.7010 | 65,392 |
Mar 19, 2024 | 0.7020 | 0.7030 | 0.7000 | 0.7030 | 0.7030 | 60,128 |
Mar 18, 2024 | 0.7030 | 0.7040 | 0.7010 | 0.7010 | 0.7010 | 93,909 |
Mar 15, 2024 | 0.7020 | 0.7030 | 0.7010 | 0.7030 | 0.7030 | 68,450 |
Mar 14, 2024 | 0.7020 | 0.7040 | 0.7020 | 0.7020 | 0.7020 | 66,716 |
Mar 13, 2024 | 0.7070 | 0.7070 | 0.7010 | 0.7020 | 0.7020 | 119,952 |
Mar 12, 2024 | 0.7060 | 0.7080 | 0.7050 | 0.7070 | 0.7070 | 70,815 |
Mar 11, 2024 | 0.7090 | 0.7090 | 0.7050 | 0.7060 | 0.7060 | 46,338 |
Mar 08, 2024 | 0.7110 | 0.7110 | 0.7060 | 0.7080 | 0.7080 | 124,590 |
Mar 07, 2024 | 0.7100 | 0.7130 | 0.7080 | 0.7110 | 0.7110 | 77,593 |
Mar 06, 2024 | 0.7080 | 0.7130 | 0.7080 | 0.7100 | 0.7100 | 199,549 |
Mar 05, 2024 | 0.7020 | 0.7130 | 0.7000 | 0.7130 | 0.7130 | 255,964 |
Mar 04, 2024 | 0.6990 | 0.7030 | 0.6970 | 0.7000 | 0.7000 | 122,329 |
Mar 01, 2024 | 0.6990 | 0.7020 | 0.6950 | 0.6990 | 0.6990 | 114,519 |
Feb 29, 2024 | 0.7140 | 0.7140 | 0.6990 | 0.7000 | 0.7000 | 422,674 |
Feb 28, 2024 | 0.7110 | 0.7150 | 0.7100 | 0.7140 | 0.7140 | 101,998 |
Feb 27, 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7110 | 0.7110 | 393,375 |
Feb 26, 2024 | 0.7170 | 0.7250 | 0.7100 | 0.7130 | 0.7130 | 336,117 |
Feb 23, 2024 | 0.7090 | 0.7200 | 0.7060 | 0.7150 | 0.7150 | 596,900 |
Feb 22, 2024 | 0.6980 | 0.7120 | 0.6880 | 0.7070 | 0.7070 | 1,225,366 |
Feb 21, 2024 | 0.6730 | 0.6750 | 0.6690 | 0.6710 | 0.6710 | 59,369 |
Feb 20, 2024 | 0.6730 | 0.6730 | 0.6680 | 0.6710 | 0.6710 | 91,874 |
Feb 19, 2024 | 0.6670 | 0.6730 | 0.6670 | 0.6730 | 0.6730 | 156,060 |
Feb 16, 2024 | 0.6650 | 0.6670 | 0.6650 | 0.6670 | 0.6670 | 39,728 |
Feb 15, 2024 | 0.6670 | 0.6680 | 0.6640 | 0.6660 | 0.6660 | 76,106 |
Feb 14, 2024 | 0.6670 | 0.6690 | 0.6650 | 0.6670 | 0.6670 | 82,348 |
Feb 13, 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6690 | 0.6690 | 114,510 |
Feb 12, 2024 | 0.6660 | 0.6720 | 0.6660 | 0.6700 | 0.6700 | 45,491 |
Feb 09, 2024 | 0.6740 | 0.6740 | 0.6670 | 0.6700 | 0.6700 | 99,738 |
Feb 08, 2024 | 0.6810 | 0.6810 | 0.6610 | 0.6740 | 0.6740 | 159,715 |
Feb 07, 2024 | 0.6810 | 0.6820 | 0.6780 | 0.6810 | 0.6810 | 104,677 |
Feb 06, 2024 | 0.6840 | 0.6840 | 0.6800 | 0.6830 | 0.6830 | 25,792 |
Feb 05, 2024 | 0.6890 | 0.6890 | 0.6800 | 0.6840 | 0.6840 | 108,990 |
Feb 02, 2024 | 0.6920 | 0.6920 | 0.6830 | 0.6900 | 0.6900 | 67,135 |
Feb 01, 2024 | 0.6800 | 0.6930 | 0.6790 | 0.6920 | 0.6920 | 191,844 |
Jan 31, 2024 | 0.6650 | 0.6810 | 0.6650 | 0.6810 | 0.6810 | 157,235 |
Jan 30, 2024 | 0.6670 | 0.6700 | 0.6610 | 0.6640 | 0.6640 | 90,296 |
Jan 29, 2024 | 0.6720 | 0.6730 | 0.6680 | 0.6700 | 0.6700 | 110,934 |
Jan 26, 2024 | 0.6720 | 0.6750 | 0.6720 | 0.6750 | 0.6750 | 60,113 |
Jan 25, 2024 | 0.6710 | 0.6750 | 0.6710 | 0.6720 | 0.6720 | 55,113 |
Jan 24, 2024 | 0.6810 | 0.6820 | 0.6700 | 0.6750 | 0.6750 | 262,525 |
Jan 23, 2024 | 0.6900 | 0.6900 | 0.6820 | 0.6830 | 0.6830 | 72,250 |
Jan 22, 2024 | 0.6930 | 0.6930 | 0.6890 | 0.6910 | 0.6910 | 108,161 |
Jan 19, 2024 | 0.6920 | 0.6920 | 0.6900 | 0.6920 | 0.6920 | 139,727 |
Jan 18, 2024 | 0.6900 | 0.6930 | 0.6900 | 0.6920 | 0.6920 | 330,615 |
Jan 17, 2024 | 0.6930 | 0.6930 | 0.6900 | 0.6910 | 0.6910 | 93,362 |
Jan 16, 2024 | 0.6910 | 0.6930 | 0.6900 | 0.6930 | 0.6930 | 194,098 |
Jan 15, 2024 | 0.6900 | 0.6920 | 0.6900 | 0.6900 | 0.6900 | 95,651 |
Jan 12, 2024 | 0.6900 | 0.6920 | 0.6890 | 0.6920 | 0.6920 | 252,402 |
Jan 11, 2024 | 0.6900 | 0.6920 | 0.6890 | 0.6900 | 0.6900 | 374,467 |
Jan 10, 2024 | 0.6950 | 0.6970 | 0.6900 | 0.6940 | 0.6940 | 56,007 |
Jan 09, 2024 | 0.6910 | 0.6990 | 0.6910 | 0.6950 | 0.6950 | 87,864 |
Jan 08, 2024 | 0.6910 | 0.6940 | 0.6890 | 0.6910 | 0.6910 | 255,213 |
Jan 05, 2024 | 0.6910 | 0.6920 | 0.6890 | 0.6910 | 0.6910 | 50,813 |
Jan 04, 2024 | 0.6900 | 0.6920 | 0.6880 | 0.6900 | 0.6900 | 129,897 |
Jan 03, 2024 | 0.6900 | 0.6930 | 0.6880 | 0.6900 | 0.6900 | 173,724 |
Jan 02, 2024 | 0.6900 | 0.6900 | 0.6890 | 0.6900 | 0.6900 | 36,507 |
Dec 29, 2023 | 0.6880 | 0.6910 | 0.6880 | 0.6900 | 0.6900 | 168,097 |
Dec 28, 2023 | 0.6900 | 0.6910 | 0.6880 | 0.6900 | 0.6900 | 126,650 |
Dec 27, 2023 | 0.6930 | 0.6940 | 0.6880 | 0.6910 | 0.6910 | 136,053 |
Dec 22, 2023 | 0.6920 | 0.6950 | 0.6910 | 0.6930 | 0.6930 | 141,419 |
Dec 21, 2023 | 0.6900 | 0.6930 | 0.6890 | 0.6920 | 0.6920 | 133,698 |
Dec 20, 2023 | 0.6870 | 0.6910 | 0.6860 | 0.6900 | 0.6900 | 163,582 |
Dec 19, 2023 | 0.6890 | 0.6930 | 0.6880 | 0.6900 | 0.6900 | 177,609 |
Dec 18, 2023 | 0.6920 | 0.6930 | 0.6890 | 0.6890 | 0.6890 | 77,852 |
Dec 15, 2023 | 0.6900 | 0.6920 | 0.6880 | 0.6910 | 0.6910 | 282,138 |
Dec 14, 2023 | 0.6880 | 0.6910 | 0.6870 | 0.6900 | 0.6900 | 295,880 |
Dec 13, 2023 | 0.6840 | 0.6870 | 0.6800 | 0.6870 | 0.6870 | 133,005 |
Dec 12, 2023 | 0.6850 | 0.6860 | 0.6820 | 0.6840 | 0.6840 | 59,573 |
Dec 11, 2023 | 0.6830 | 0.6850 | 0.6820 | 0.6850 | 0.6850 | 116,691 |
Dec 08, 2023 | 0.6840 | 0.6850 | 0.6810 | 0.6830 | 0.6830 | 77,958 |
Dec 07, 2023 | 0.6820 | 0.6850 | 0.6810 | 0.6840 | 0.6840 | 186,831 |
Dec 06, 2023 | 0.6810 | 0.6860 | 0.6800 | 0.6850 | 0.6850 | 188,996 |
Dec 05, 2023 | 0.6800 | 0.6830 | 0.6800 | 0.6800 | 0.6800 | 266,797 |
Dec 04, 2023 | 0.6800 | 0.6820 | 0.6800 | 0.6800 | 0.6800 | 163,667 |
Dec 01, 2023 | 0.6800 | 0.6830 | 0.6770 | 0.6810 | 0.6810 | 156,794 |
Nov 30, 2023 | 0.6810 | 0.6850 | 0.6770 | 0.6800 | 0.6800 | 206,526 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |