Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 313,600 |
May 01, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 277,700 |
Apr 30, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 74,500 |
Apr 29, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 158,000 |
Apr 26, 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 158,700 |
Apr 25, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 169,900 |
Apr 24, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 125,100 |
Apr 23, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 178,200 |
Apr 22, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 277,000 |
Apr 19, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 272,400 |
Apr 18, 2024 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 282,400 |
Apr 17, 2024 | 0.7000 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 208,900 |
Apr 16, 2024 | 0.6900 | 0.7400 | 0.6600 | 0.7100 | 0.7100 | 199,800 |
Apr 15, 2024 | 0.7600 | 0.7600 | 0.6700 | 0.7000 | 0.7000 | 376,900 |
Apr 12, 2024 | 0.8200 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 971,400 |
Apr 11, 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8300 | 0.8300 | 990,600 |
Apr 10, 2024 | 0.7000 | 0.8100 | 0.7000 | 0.7700 | 0.7700 | 710,100 |
Apr 09, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 262,400 |
Apr 08, 2024 | 0.7000 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 642,000 |
Apr 05, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 703,000 |
Apr 04, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 202,500 |
Apr 03, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 218,100 |
Apr 02, 2024 | 0.5600 | 0.6300 | 0.5500 | 0.6300 | 0.6300 | 457,000 |
Apr 01, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 119,400 |
Mar 28, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 59,200 |
Mar 27, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 46,600 |
Mar 26, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 562,100 |
Mar 25, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 168,900 |
Mar 22, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 70,100 |
Mar 21, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 65,700 |
Mar 20, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 243,500 |
Mar 19, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 61,900 |
Mar 18, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 208,200 |
Mar 15, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 89,100 |
Mar 14, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 72,000 |
Mar 13, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 124,400 |
Mar 12, 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 1,028,000 |
Mar 11, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 567,500 |
Mar 08, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 851,500 |
Mar 07, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 83,300 |
Mar 06, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 220,800 |
Mar 05, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 127,700 |
Mar 04, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 341,000 |
Mar 01, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 351,400 |
Feb 29, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5500 | 0.5500 | 261,400 |
Feb 28, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 91,400 |
Feb 27, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 110,700 |
Feb 26, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 111,000 |
Feb 23, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 945,100 |
Feb 22, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 212,800 |
Feb 21, 2024 | 0.5700 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 226,800 |
Feb 20, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 513,000 |
Feb 16, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 214,800 |
Feb 15, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 58,500 |
Feb 14, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 588,000 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5400 | 0.5400 | 351,700 |
Feb 12, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 338,900 |
Feb 09, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 39,400 |
Feb 08, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 377,100 |
Feb 07, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 311,400 |
Feb 06, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 115,300 |
Feb 05, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 322,300 |
Feb 02, 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 290,900 |
Feb 01, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 219,100 |
Jan 31, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 49,300 |
Jan 30, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 480,200 |
Jan 29, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 639,500 |
Jan 26, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 416,500 |
Jan 25, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 76,500 |
Jan 24, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 65,400 |
Jan 23, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 184,500 |
Jan 22, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 79,300 |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 137,000 |
Jan 18, 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 65,000 |
Jan 17, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 219,500 |
Jan 16, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 17,500 |
Jan 15, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 55,000 |
Jan 12, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 193,600 |
Jan 11, 2024 | 0.4100 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 310,300 |
Jan 10, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 63,400 |
Jan 09, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 64,700 |
Jan 08, 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 543,400 |
Jan 05, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 59,800 |
Jan 04, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 226,500 |
Jan 03, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 103,500 |
Jan 02, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 82,000 |
Dec 29, 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 57,300 |
Dec 28, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 218,800 |
Dec 27, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 174,800 |
Dec 22, 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 193,400 |
Dec 21, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 14,600 |
Dec 20, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 1,081,700 |
Dec 19, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 95,500 |
Dec 18, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 23,300 |
Dec 15, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 108,000 |
Dec 14, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 298,500 |
Dec 13, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 137,500 |
Dec 12, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 81,500 |
Dec 11, 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 240,700 |
Dec 08, 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 106,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |