Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 22,370 |
Jul 25, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 15,850 |
Jul 24, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 53,984 |
Jul 23, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 28,577 |
Jul 22, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 9,161 |
Jul 19, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 33,689 |
Jul 18, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 44,746 |
Jul 17, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 21,409 |
Jul 16, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 22,304 |
Jul 15, 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 17,970 |
Jul 12, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 30,081 |
Jul 11, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 43,454 |
Jul 10, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 49,500 |
Jul 09, 2024 | 0.6800 | 0.6850 | 0.6400 | 0.6800 | 0.6800 | 17,001 |
Jul 08, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 4,860 |
Jul 05, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 35,730 |
Jul 04, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 10,040 |
Jul 03, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 61,693 |
Jul 02, 2024 | 0.6100 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 68,767 |
Jun 28, 2024 | 0.6400 | 0.6650 | 0.6000 | 0.6000 | 0.6000 | 68,699 |
Jun 27, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 95,947 |
Jun 26, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 24,446 |
Jun 25, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 11,726 |
Jun 24, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 36,210 |
Jun 21, 2024 | 0.6500 | 0.7200 | 0.5700 | 0.6400 | 0.6400 | 128,181 |
Jun 20, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 72,170 |
Jun 19, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 41,649 |
Jun 18, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 66,331 |
Jun 17, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 51,856 |
Jun 14, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 116,764 |
Jun 13, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 172,817 |
Jun 12, 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 62,011 |
Jun 11, 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 27,747 |
Jun 10, 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 35,129 |
Jun 07, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 134,801 |
Jun 06, 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 158,790 |
Jun 05, 2024 | 0.7100 | 0.7700 | 0.6900 | 0.7700 | 0.7700 | 98,052 |
Jun 04, 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 50,405 |
Jun 03, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 56,722 |
May 31, 2024 | 0.6500 | 0.7700 | 0.6500 | 0.7700 | 0.7700 | 903,819 |
May 30, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 424,557 |
May 29, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 71,063 |
May 28, 2024 | 0.7100 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 421,933 |
May 27, 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 216,062 |
May 24, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 74,377 |
May 23, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 86,835 |
May 22, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 91,633 |
May 21, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 167,150 |
May 17, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 1,169,782 |
May 16, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 23,500 |
May 15, 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 88,963 |
May 14, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 46,433 |
May 13, 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 20,420 |
May 10, 2024 | 0.8200 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 97,631 |
May 09, 2024 | 0.7800 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 170,206 |
May 08, 2024 | 0.7600 | 0.8100 | 0.7000 | 0.8000 | 0.8000 | 396,154 |
May 07, 2024 | 0.6800 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 265,741 |
May 06, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 112,402 |
May 03, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 213,221 |
May 02, 2024 | 0.7600 | 0.7600 | 0.6600 | 0.6800 | 0.6800 | 674,124 |
May 01, 2024 | 0.7000 | 0.8700 | 0.7000 | 0.7700 | 0.7700 | 753,871 |
Apr 30, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 104,115 |
Apr 29, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 56,700 |
Apr 26, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 462,181 |
Apr 25, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 2,312,784 |
Apr 24, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 698,040 |
Apr 23, 2024 | 0.6400 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | 3,299,180 |
Apr 22, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 86,725 |
Apr 19, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 4,701,396 |
Apr 18, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 843,398 |
Apr 17, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 98,635 |
Apr 16, 2024 | 0.6800 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 57,106 |
Apr 15, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 147,620 |
Apr 12, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 593,557 |
Apr 11, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 99,810 |
Apr 10, 2024 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 117,629 |
Apr 09, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 196,389 |
Apr 08, 2024 | 0.7600 | 0.7900 | 0.6900 | 0.7200 | 0.7200 | 396,574 |
Apr 05, 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 225,077 |
Apr 04, 2024 | 0.7000 | 0.7700 | 0.6600 | 0.7600 | 0.7600 | 1,104,561 |
Apr 03, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 218,163 |
Apr 02, 2024 | 0.6100 | 0.7200 | 0.6000 | 0.7100 | 0.7100 | 639,466 |
Apr 01, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 215,797 |
Mar 28, 2024 | 0.5800 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 188,162 |
Mar 27, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 379,202 |
Mar 26, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 235,148 |
Mar 25, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 82,787 |
Mar 22, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 134,361 |
Mar 21, 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 315,910 |
Mar 20, 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 2,108,590 |
Mar 19, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 27,229 |
Mar 18, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 1,103,725 |
Mar 15, 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 576,002 |
Mar 14, 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4650 | 0.4650 | 359,255 |
Mar 13, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 174,191 |
Mar 12, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 1,484,898 |
Mar 11, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 143,036 |
Mar 08, 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 724,772 |
Mar 07, 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 93,743 |
Mar 06, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 58,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |