Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 4,606 |
May 15, 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 43,800 |
May 14, 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 25,700 |
May 13, 2024 | 0.5400 | 0.7500 | 0.5400 | 0.7400 | 0.7400 | 102,400 |
May 10, 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 40,600 |
May 09, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 20,500 |
May 08, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
May 07, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 300 |
May 06, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
May 03, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,300 |
May 02, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 13,000 |
May 01, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 21,000 |
Apr 30, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 3,600 |
Apr 29, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 18,000 |
Apr 26, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 6,800 |
Apr 25, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 22,100 |
Apr 24, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 26,400 |
Apr 23, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 11,000 |
Apr 22, 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 20,000 |
Apr 19, 2024 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | 0.5500 | 37,000 |
Apr 18, 2024 | 0.5200 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 80,000 |
Apr 17, 2024 | 0.5200 | 0.5500 | 0.3400 | 0.5300 | 0.5300 | 324,000 |
Apr 16, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 20,000 |
Apr 15, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 17,600 |
Apr 12, 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 158,400 |
Apr 11, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 8,100 |
Apr 10, 2024 | 0.7000 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 72,200 |
Apr 09, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 17,600 |
Apr 08, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 19,200 |
Apr 05, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 21,700 |
Apr 04, 2024 | 0.6800 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 36,900 |
Apr 03, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 23,900 |
Apr 02, 2024 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 7,200 |
Apr 01, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 14,200 |
Mar 28, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 47,200 |
Mar 27, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,000 |
Mar 26, 2024 | 0.6900 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 24,500 |
Mar 25, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 11,200 |
Mar 22, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 14,100 |
Mar 21, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
Mar 20, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 11,100 |
Mar 19, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 13,100 |
Mar 18, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 60,500 |
Mar 15, 2024 | 0.6700 | 0.6700 | 0.5700 | 0.6200 | 0.6200 | 37,900 |
Mar 14, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 20,000 |
Mar 13, 2024 | 0.5900 | 0.7100 | 0.5900 | 0.7100 | 0.7100 | 26,400 |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 2,500 |
Mar 11, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 5,900 |
Mar 08, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 23,000 |
Mar 07, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 2,000 |
Mar 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 300 |
Mar 05, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 26,800 |
Mar 04, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 21,300 |
Mar 01, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 3,800 |
Feb 29, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 11,100 |
Feb 28, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Feb 27, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 12,500 |
Feb 26, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,700 |
Feb 23, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 |
Feb 22, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Feb 21, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,800 |
Feb 20, 2024 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 13,500 |
Feb 16, 2024 | 0.6100 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 24,100 |
Feb 15, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 3,500 |
Feb 14, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 28,000 |
Feb 13, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,000 |
Feb 12, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 12,600 |
Feb 09, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 13,200 |
Feb 08, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
Feb 07, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
Feb 06, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 12,500 |
Feb 05, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 7,900 |
Feb 02, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 2,200 |
Feb 01, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 3,900 |
Jan 31, 2024 | 0.7700 | 0.8200 | 0.7400 | 0.7600 | 0.7600 | 78,900 |
Jan 30, 2024 | 0.7800 | 0.8200 | 0.7000 | 0.8200 | 0.8200 | 73,500 |
Jan 29, 2024 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | 0.7800 | 78,400 |
Jan 26, 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 6,900 |
Jan 25, 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 11,400 |
Jan 24, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 72,100 |
Jan 23, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 1,500 |
Jan 22, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 1,500 |
Jan 19, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 7,500 |
Jan 18, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 5,500 |
Jan 17, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 3,200 |
Jan 16, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 4,700 |
Jan 15, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 900 |
Jan 12, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,000 |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
Jan 10, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 4,800 |
Jan 09, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 24,700 |
Jan 08, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 25,000 |
Jan 05, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 45,100 |
Jan 04, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 38,500 |
Jan 03, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 21,100 |
Jan 02, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 6,600 |
Dec 29, 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 25,100 |
Dec 28, 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 2,900 |
Dec 27, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 54,400 |
Dec 22, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 49,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |