Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 121,300 |
Apr 16, 2024 | 0.6000 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 186,100 |
Apr 15, 2024 | 0.6600 | 0.6900 | 0.6000 | 0.6000 | 0.6000 | 251,300 |
Apr 12, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 128,400 |
Apr 11, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 163,400 |
Apr 10, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 388,000 |
Apr 09, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 399,600 |
Apr 08, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 101,100 |
Apr 05, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 373,800 |
Apr 04, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 156,800 |
Apr 03, 2024 | 0.6800 | 0.7100 | 0.6400 | 0.6700 | 0.6700 | 243,300 |
Apr 02, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 227,100 |
Apr 01, 2024 | 0.7000 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 180,000 |
Mar 28, 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 174,200 |
Mar 27, 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7200 | 0.7200 | 126,700 |
Mar 26, 2024 | 0.6900 | 0.7400 | 0.6200 | 0.6500 | 0.6500 | 306,700 |
Mar 25, 2024 | 0.7100 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 460,400 |
Mar 22, 2024 | 0.7000 | 0.7500 | 0.6700 | 0.7300 | 0.7300 | 187,100 |
Mar 21, 2024 | 0.6600 | 0.7200 | 0.6400 | 0.6900 | 0.6900 | 466,300 |
Mar 20, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 287,900 |
Mar 19, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 419,600 |
Mar 18, 2024 | 0.6500 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 401,000 |
Mar 15, 2024 | 0.6200 | 0.6600 | 0.5700 | 0.6600 | 0.6600 | 671,200 |
Mar 14, 2024 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | 0.6100 | 351,400 |
Mar 13, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 157,900 |
Mar 12, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 305,000 |
Mar 11, 2024 | 0.8100 | 0.8100 | 0.6800 | 0.6800 | 0.6800 | 403,100 |
Mar 08, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 145,100 |
Mar 07, 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 107,200 |
Mar 06, 2024 | 0.8500 | 0.8700 | 0.7900 | 0.8700 | 0.8700 | 199,300 |
Mar 05, 2024 | 0.7800 | 0.9600 | 0.7800 | 0.8700 | 0.8700 | 517,900 |
Mar 04, 2024 | 0.8100 | 0.8500 | 0.7200 | 0.7200 | 0.7200 | 373,600 |
Mar 01, 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 667,400 |
Feb 29, 2024 | 0.7800 | 0.8100 | 0.7200 | 0.7800 | 0.7800 | 796,600 |
Feb 28, 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 235,500 |
Feb 27, 2024 | 0.7400 | 0.7900 | 0.7200 | 0.7400 | 0.7400 | 121,000 |
Feb 26, 2024 | 0.7400 | 0.8200 | 0.7100 | 0.7500 | 0.7500 | 251,100 |
Feb 23, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 182,100 |
Feb 22, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 114,000 |
Feb 21, 2024 | 0.8200 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 310,900 |
Feb 20, 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 497,900 |
Feb 16, 2024 | 1.0000 | 1.0000 | 0.8600 | 0.8800 | 0.8800 | 145,300 |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 110,000 |
Feb 14, 2024 | 1.0100 | 1.0100 | 0.9000 | 0.9700 | 0.9700 | 179,200 |
Feb 13, 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 193,400 |
Feb 12, 2024 | 0.9900 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 128,000 |
Feb 09, 2024 | 0.9600 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 193,400 |
Feb 08, 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 129,100 |
Feb 07, 2024 | 1.0000 | 1.0500 | 0.9000 | 0.9000 | 0.9000 | 209,300 |
Feb 06, 2024 | 0.9300 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 74,700 |
Feb 05, 2024 | 1.0000 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 235,800 |
Feb 02, 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 138,500 |
Feb 01, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 144,200 |
Jan 31, 2024 | 0.9700 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 89,100 |
Jan 30, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 117,900 |
Jan 29, 2024 | 0.9900 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 164,900 |
Jan 26, 2024 | 1.0000 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 94,500 |
Jan 25, 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 87,900 |
Jan 24, 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 138,500 |
Jan 23, 2024 | 1.0500 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 116,100 |
Jan 22, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 112,400 |
Jan 19, 2024 | 0.9200 | 1.0700 | 0.8700 | 1.0600 | 1.0600 | 378,200 |
Jan 18, 2024 | 1.0000 | 1.0100 | 0.8300 | 0.9200 | 0.9200 | 412,900 |
Jan 17, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 57,800 |
Jan 16, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 95,200 |
Jan 12, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 67,500 |
Jan 11, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 107,200 |
Jan 10, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 118,400 |
Jan 09, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 75,700 |
Jan 08, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 141,400 |
Jan 05, 2024 | 1.1100 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 320,000 |
Jan 04, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 149,500 |
Jan 03, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 145,700 |
Jan 02, 2024 | 1.1900 | 1.2400 | 1.1200 | 1.1500 | 1.1500 | 149,400 |
Dec 29, 2023 | 1.3000 | 1.3000 | 1.1400 | 1.2300 | 1.2300 | 227,000 |
Dec 28, 2023 | 1.1500 | 1.3000 | 1.1500 | 1.2800 | 1.2800 | 241,100 |
Dec 27, 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 192,900 |
Dec 26, 2023 | 1.1100 | 1.1500 | 1.0400 | 1.0900 | 1.0900 | 209,100 |
Dec 22, 2023 | 1.1100 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 224,900 |
Dec 21, 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0900 | 1.0900 | 117,800 |
Dec 20, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 129,500 |
Dec 19, 2023 | 1.1100 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 194,700 |
Dec 18, 2023 | 1.1800 | 1.2400 | 1.0900 | 1.1000 | 1.1000 | 245,200 |
Dec 15, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 186,700 |
Dec 14, 2023 | 1.2900 | 1.3100 | 1.0400 | 1.2200 | 1.2200 | 199,800 |
Dec 13, 2023 | 1.1600 | 1.2900 | 1.1500 | 1.2800 | 1.2800 | 115,200 |
Dec 12, 2023 | 1.1400 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 56,200 |
Dec 11, 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 82,800 |
Dec 08, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 73,200 |
Dec 07, 2023 | 1.3600 | 1.4600 | 1.2300 | 1.2600 | 1.2600 | 129,100 |
Dec 06, 2023 | 1.1100 | 1.4300 | 1.1100 | 1.3500 | 1.3500 | 287,000 |
Dec 05, 2023 | 1.0300 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 160,300 |
Dec 04, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 164,500 |
Dec 01, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 79,200 |
Nov 30, 2023 | 1.0800 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 76,000 |
Nov 29, 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 63,300 |
Nov 28, 2023 | 1.0800 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 139,100 |
Nov 27, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 162,200 |
Nov 24, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 38,600 |
Nov 22, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 55,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |