Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.8500 | 0.8520 | 0.8105 | 0.8269 | 0.8269 | 51,385 |
May 20, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 47,500 |
May 17, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 112,300 |
May 16, 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 253,100 |
May 15, 2024 | 0.7400 | 0.8500 | 0.7200 | 0.8100 | 0.8100 | 415,000 |
May 14, 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7500 | 0.7500 | 553,200 |
May 13, 2024 | 0.6900 | 0.7800 | 0.6800 | 0.7200 | 0.7200 | 713,000 |
May 10, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 193,700 |
May 09, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 26,100 |
May 08, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 74,600 |
May 07, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 67,900 |
May 06, 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 74,200 |
May 03, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 117,000 |
May 02, 2024 | 0.7100 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 104,200 |
May 01, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 161,100 |
Apr 30, 2024 | 0.6800 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 183,200 |
Apr 29, 2024 | 0.6200 | 0.7100 | 0.6000 | 0.6800 | 0.6800 | 271,000 |
Apr 26, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 208,300 |
Apr 25, 2024 | 0.5900 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 357,400 |
Apr 24, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 54,300 |
Apr 23, 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 83,700 |
Apr 22, 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 48,000 |
Apr 19, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 55,300 |
Apr 18, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 11,600 |
Apr 17, 2024 | 0.5200 | 0.6000 | 0.5200 | 0.5400 | 0.5400 | 63,500 |
Apr 16, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 34,800 |
Apr 15, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 115,500 |
Apr 12, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 17,300 |
Apr 11, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 7,900 |
Apr 10, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 10,900 |
Apr 09, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 12,400 |
Apr 08, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 22,600 |
Apr 05, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 65,500 |
Apr 04, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 25,900 |
Apr 03, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 76,200 |
Apr 02, 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 53,900 |
Apr 01, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 53,000 |
Mar 28, 2024 | 0.5300 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 32,100 |
Mar 27, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 52,100 |
Mar 26, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 31,500 |
Mar 25, 2024 | 0.5900 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 121,200 |
Mar 22, 2024 | 0.6300 | 0.6600 | 0.5000 | 0.5800 | 0.5800 | 273,000 |
Mar 21, 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 214,500 |
Mar 20, 2024 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 274,000 |
Mar 19, 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 251,800 |
Mar 18, 2024 | 0.6200 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 57,200 |
Mar 15, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 28,800 |
Mar 14, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 25,800 |
Mar 13, 2024 | 0.6400 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 147,200 |
Mar 12, 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 78,100 |
Mar 11, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 194,100 |
Mar 08, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 154,000 |
Mar 07, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 118,900 |
Mar 06, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 192,500 |
Mar 05, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 189,200 |
Mar 04, 2024 | 0.6600 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 166,400 |
Mar 01, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 196,900 |
Feb 29, 2024 | 0.6900 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 210,800 |
Feb 28, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 484,200 |
Feb 27, 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 196,800 |
Feb 26, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 163,100 |
Feb 23, 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 202,700 |
Feb 22, 2024 | 0.7600 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 204,800 |
Feb 21, 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 535,200 |
Feb 20, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 100,000 |
Feb 16, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 82,200 |
Feb 15, 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 160,500 |
Feb 14, 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 150,800 |
Feb 13, 2024 | 0.8100 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 221,800 |
Feb 12, 2024 | 0.7900 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 165,800 |
Feb 09, 2024 | 0.9600 | 0.9800 | 0.7700 | 0.7700 | 0.7700 | 395,700 |
Feb 08, 2024 | 0.8600 | 1.0900 | 0.8600 | 1.0100 | 1.0100 | 885,400 |
Feb 07, 2024 | 0.9000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 300,300 |
Feb 06, 2024 | 0.8700 | 0.9000 | 0.7500 | 0.8700 | 0.8700 | 243,500 |
Feb 05, 2024 | 0.7800 | 0.8600 | 0.7200 | 0.8200 | 0.8200 | 144,600 |
Feb 02, 2024 | 0.7600 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 182,300 |
Feb 01, 2024 | 0.7700 | 0.8700 | 0.7500 | 0.7600 | 0.7600 | 102,100 |
Jan 31, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 99,300 |
Jan 30, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 106,300 |
Jan 29, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 163,700 |
Jan 26, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 90,600 |
Jan 25, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 69,700 |
Jan 24, 2024 | 0.9100 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 49,900 |
Jan 23, 2024 | 0.9200 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 88,300 |
Jan 22, 2024 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 75,700 |
Jan 19, 2024 | 0.8800 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 30,900 |
Jan 18, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 54,100 |
Jan 17, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 99,600 |
Jan 16, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 35,700 |
Jan 12, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 54,700 |
Jan 11, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 50,600 |
Jan 10, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 58,500 |
Jan 09, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 127,400 |
Jan 08, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 46,000 |
Jan 05, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 29,800 |
Jan 04, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 40,700 |
Jan 03, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 101,800 |
Jan 02, 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 178,400 |
Dec 29, 2023 | 0.9300 | 1.0100 | 0.8800 | 1.0000 | 1.0000 | 519,600 |
Dec 28, 2023 | 0.9100 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 123,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |