Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 13,741 |
Apr 30, 2024 | 0.7480 | 0.7480 | 0.7280 | 0.7300 | 0.7300 | 40,187 |
Apr 29, 2024 | 0.7500 | 0.7540 | 0.7400 | 0.7480 | 0.7480 | 77,476 |
Apr 26, 2024 | 0.7440 | 0.7500 | 0.7400 | 0.7480 | 0.7480 | 10,438 |
Apr 25, 2024 | 0.7500 | 0.7560 | 0.7200 | 0.7440 | 0.7440 | 51,569 |
Apr 24, 2024 | 0.7520 | 0.7580 | 0.7500 | 0.7500 | 0.7500 | 18,991 |
Apr 23, 2024 | 0.7500 | 0.7520 | 0.7400 | 0.7520 | 0.7520 | 133,503 |
Apr 22, 2024 | 0.7360 | 0.7500 | 0.7260 | 0.7500 | 0.7500 | 31,354 |
Apr 19, 2024 | 0.7300 | 0.7380 | 0.7300 | 0.7360 | 0.7360 | 17,296 |
Apr 18, 2024 | 0.7360 | 0.7440 | 0.7300 | 0.7300 | 0.7300 | 17,599 |
Apr 17, 2024 | 0.7320 | 0.7380 | 0.7320 | 0.7360 | 0.7360 | 10,885 |
Apr 16, 2024 | 0.7240 | 0.7360 | 0.7240 | 0.7320 | 0.7320 | 16,036 |
Apr 15, 2024 | 0.7480 | 0.7480 | 0.7240 | 0.7240 | 0.7240 | 41,264 |
Apr 12, 2024 | 0.7400 | 0.7500 | 0.7320 | 0.7480 | 0.7480 | 26,486 |
Apr 11, 2024 | 0.7260 | 0.7400 | 0.7260 | 0.7400 | 0.7400 | 21,885 |
Apr 10, 2024 | 0.7160 | 0.7300 | 0.7160 | 0.7280 | 0.7280 | 28,899 |
Apr 09, 2024 | 0.7100 | 0.7200 | 0.7020 | 0.7160 | 0.7160 | 49,227 |
Apr 08, 2024 | 0.6940 | 0.7200 | 0.6940 | 0.7100 | 0.7100 | 87,289 |
Apr 05, 2024 | 0.6920 | 0.6940 | 0.6900 | 0.6940 | 0.6940 | 192,952 |
Apr 04, 2024 | 0.6880 | 0.6960 | 0.6860 | 0.6920 | 0.6920 | 48,614 |
Apr 03, 2024 | 0.6940 | 0.6980 | 0.6880 | 0.6900 | 0.6900 | 48,372 |
Apr 02, 2024 | 0.6940 | 0.6980 | 0.6900 | 0.6900 | 0.6900 | 11,723 |
Mar 28, 2024 | 0.6940 | 0.6940 | 0.6840 | 0.6940 | 0.6940 | 3,803 |
Mar 27, 2024 | 0.6880 | 0.6980 | 0.6880 | 0.6880 | 0.6880 | 7,270 |
Mar 26, 2024 | 0.6900 | 0.6980 | 0.6860 | 0.6880 | 0.6880 | 9,389 |
Mar 25, 2024 | 0.6920 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 3,132 |
Mar 22, 2024 | 0.6920 | 0.7000 | 0.6920 | 0.6920 | 0.6920 | 340 |
Mar 21, 2024 | 0.6960 | 0.7000 | 0.6860 | 0.6920 | 0.6920 | 60,374 |
Mar 20, 2024 | 0.6900 | 0.6980 | 0.6860 | 0.6980 | 0.6980 | 8,022 |
Mar 19, 2024 | 0.6940 | 0.6940 | 0.6860 | 0.6920 | 0.6920 | 8,937 |
Mar 18, 2024 | 0.7000 | 0.7000 | 0.6940 | 0.6940 | 0.6940 | 3,489 |
Mar 15, 2024 | 0.6900 | 0.6980 | 0.6880 | 0.6980 | 0.6980 | 11,870 |
Mar 14, 2024 | 0.6940 | 0.7000 | 0.6880 | 0.6920 | 0.6920 | 17,015 |
Mar 13, 2024 | 0.6940 | 0.7000 | 0.6900 | 0.6940 | 0.6940 | 30,325 |
Mar 12, 2024 | 0.7000 | 0.7000 | 0.6880 | 0.6940 | 0.6940 | 11,445 |
Mar 11, 2024 | 0.6960 | 0.6980 | 0.6900 | 0.6920 | 0.6920 | 3,813 |
Mar 08, 2024 | 0.6960 | 0.7000 | 0.6920 | 0.6960 | 0.6960 | 15,241 |
Mar 07, 2024 | 0.6920 | 0.7020 | 0.6900 | 0.6960 | 0.6960 | 25,527 |
Mar 06, 2024 | 0.6900 | 0.6980 | 0.6900 | 0.6920 | 0.6920 | 11,766 |
Mar 05, 2024 | 0.6800 | 0.6980 | 0.6800 | 0.6900 | 0.6900 | 33,167 |
Mar 04, 2024 | 0.6860 | 0.6860 | 0.6800 | 0.6800 | 0.6800 | 78,295 |
Mar 01, 2024 | 0.6920 | 0.6960 | 0.6820 | 0.6860 | 0.6860 | 28,757 |
Feb 29, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6920 | 0.6920 | 47,160 |
Feb 28, 2024 | 0.6940 | 0.6980 | 0.6940 | 0.6980 | 0.6980 | 32,609 |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.6940 | 0.6940 | 0.6940 | 351,140 |
Feb 26, 2024 | 0.7040 | 0.7040 | 0.7000 | 0.7000 | 0.7000 | 39,822 |
Feb 23, 2024 | 0.6860 | 0.7040 | 0.6860 | 0.7040 | 0.7040 | 156,468 |
Feb 22, 2024 | 0.6740 | 0.6960 | 0.6740 | 0.6860 | 0.6860 | 182,353 |
Feb 21, 2024 | 0.6540 | 0.6560 | 0.6500 | 0.6560 | 0.6560 | 30,906 |
Feb 20, 2024 | 0.6520 | 0.6560 | 0.6500 | 0.6540 | 0.6540 | 7,115 |
Feb 19, 2024 | 0.6500 | 0.6540 | 0.6480 | 0.6540 | 0.6540 | 46,002 |
Feb 16, 2024 | 0.6480 | 0.6600 | 0.6480 | 0.6580 | 0.6580 | 15,995 |
Feb 15, 2024 | 0.6580 | 0.6580 | 0.6480 | 0.6480 | 0.6480 | 12,817 |
Feb 14, 2024 | 0.6520 | 0.6700 | 0.6500 | 0.6580 | 0.6580 | 19,385 |
Feb 13, 2024 | 0.6540 | 0.6560 | 0.6520 | 0.6560 | 0.6560 | 8,387 |
Feb 12, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6540 | 0.6540 | 17,177 |
Feb 09, 2024 | 0.6620 | 0.6620 | 0.6540 | 0.6600 | 0.6600 | 25,931 |
Feb 08, 2024 | 0.6660 | 0.6740 | 0.6560 | 0.6560 | 0.6560 | 9,135 |
Feb 07, 2024 | 0.6680 | 0.6680 | 0.6620 | 0.6640 | 0.6640 | 13,489 |
Feb 06, 2024 | 0.6640 | 0.6640 | 0.6560 | 0.6620 | 0.6620 | 10,983 |
Feb 05, 2024 | 0.6700 | 0.6740 | 0.6520 | 0.6640 | 0.6640 | 18,980 |
Feb 02, 2024 | 0.6700 | 0.6780 | 0.6680 | 0.6760 | 0.6760 | 19,294 |
Feb 01, 2024 | 0.6760 | 0.6760 | 0.6600 | 0.6760 | 0.6760 | 31,475 |
Jan 31, 2024 | 0.6580 | 0.6760 | 0.6560 | 0.6760 | 0.6760 | 41,162 |
Jan 30, 2024 | 0.6580 | 0.6600 | 0.6540 | 0.6560 | 0.6560 | 8,955 |
Jan 29, 2024 | 0.6640 | 0.6660 | 0.6560 | 0.6580 | 0.6580 | 12,369 |
Jan 26, 2024 | 0.6680 | 0.6680 | 0.6600 | 0.6640 | 0.6640 | 20,368 |
Jan 25, 2024 | 0.6760 | 0.6760 | 0.6600 | 0.6700 | 0.6700 | 24,536 |
Jan 24, 2024 | 0.6640 | 0.6760 | 0.6600 | 0.6760 | 0.6760 | 35,897 |
Jan 23, 2024 | 0.6740 | 0.6740 | 0.6640 | 0.6640 | 0.6640 | 7,353 |
Jan 22, 2024 | 0.6760 | 0.6780 | 0.6700 | 0.6740 | 0.6740 | 16,289 |
Jan 19, 2024 | 0.6760 | 0.6760 | 0.6700 | 0.6760 | 0.6760 | 4,670 |
Jan 18, 2024 | 0.6740 | 0.6800 | 0.6740 | 0.6760 | 0.6760 | 101,506 |
Jan 17, 2024 | 0.6800 | 0.6800 | 0.6720 | 0.6720 | 0.6720 | 8,790 |
Jan 16, 2024 | 0.6800 | 0.6840 | 0.6720 | 0.6840 | 0.6840 | 47,225 |
Jan 15, 2024 | 0.6800 | 0.6800 | 0.6720 | 0.6760 | 0.6760 | 2,460 |
Jan 12, 2024 | 0.6740 | 0.6800 | 0.6740 | 0.6780 | 0.6780 | 10,975 |
Jan 11, 2024 | 0.6800 | 0.6800 | 0.6740 | 0.6800 | 0.6800 | 7,441 |
Jan 10, 2024 | 0.6800 | 0.6800 | 0.6760 | 0.6780 | 0.6780 | 11,717 |
Jan 09, 2024 | 0.6740 | 0.6880 | 0.6740 | 0.6800 | 0.6800 | 23,934 |
Jan 08, 2024 | 0.6740 | 0.6860 | 0.6700 | 0.6740 | 0.6740 | 47,892 |
Jan 05, 2024 | 0.6760 | 0.6860 | 0.6700 | 0.6740 | 0.6740 | 37,541 |
Jan 04, 2024 | 0.6740 | 0.6800 | 0.6740 | 0.6760 | 0.6760 | 8,590 |
Jan 03, 2024 | 0.6780 | 0.6800 | 0.6700 | 0.6740 | 0.6740 | 14,076 |
Jan 02, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6740 | 0.6740 | 20,337 |
Dec 29, 2023 | 0.6760 | 0.6820 | 0.6700 | 0.6740 | 0.6740 | 19,643 |
Dec 28, 2023 | 0.6700 | 0.6780 | 0.6700 | 0.6740 | 0.6740 | 17,690 |
Dec 27, 2023 | 0.6800 | 0.6880 | 0.6680 | 0.6700 | 0.6700 | 31,398 |
Dec 22, 2023 | 0.6640 | 0.6800 | 0.6640 | 0.6800 | 0.6800 | 42,125 |
Dec 21, 2023 | 0.6620 | 0.6700 | 0.6600 | 0.6620 | 0.6620 | 84,047 |
Dec 20, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6620 | 0.6620 | 25,875 |
Dec 19, 2023 | 0.6700 | 0.6700 | 0.6620 | 0.6640 | 0.6640 | 21,225 |
Dec 18, 2023 | 0.6620 | 0.6680 | 0.6600 | 0.6640 | 0.6640 | 18,609 |
Dec 15, 2023 | 0.6640 | 0.6740 | 0.6600 | 0.6620 | 0.6620 | 28,230 |
Dec 14, 2023 | 0.6540 | 0.6720 | 0.6540 | 0.6640 | 0.6640 | 42,576 |
Dec 13, 2023 | 0.6600 | 0.6600 | 0.6540 | 0.6600 | 0.6600 | 20,365 |
Dec 12, 2023 | 0.6560 | 0.6660 | 0.6560 | 0.6600 | 0.6600 | 703 |
Dec 11, 2023 | 0.6540 | 0.6600 | 0.6540 | 0.6540 | 0.6540 | 13,954 |
Dec 08, 2023 | 0.6560 | 0.6600 | 0.6540 | 0.6540 | 0.6540 | 1,466 |
Dec 07, 2023 | 0.6540 | 0.6600 | 0.6540 | 0.6540 | 0.6540 | 17,273 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |