Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8102 | 0.8102 | 32,999 |
May 02, 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 60,600 |
May 01, 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8200 | 0.8200 | 19,300 |
Apr 30, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8200 | 0.8200 | 40,700 |
Apr 29, 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 84,500 |
Apr 26, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 36,900 |
Apr 25, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 37,800 |
Apr 24, 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 55,100 |
Apr 23, 2024 | 0.9100 | 0.9100 | 0.7600 | 0.8500 | 0.8500 | 85,900 |
Apr 22, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 13,400 |
Apr 19, 2024 | 0.8800 | 0.9100 | 0.8200 | 0.8600 | 0.8600 | 52,600 |
Apr 18, 2024 | 0.9100 | 0.9900 | 0.8500 | 0.9100 | 0.9100 | 79,400 |
Apr 17, 2024 | 0.7400 | 0.9500 | 0.7400 | 0.9400 | 0.9400 | 196,500 |
Apr 16, 2024 | 0.7700 | 0.8200 | 0.6700 | 0.7100 | 0.7100 | 256,600 |
Apr 15, 2024 | 1.0300 | 1.0400 | 0.7600 | 0.7800 | 0.7800 | 606,600 |
Apr 12, 2024 | 1.3000 | 1.3100 | 1.0800 | 1.1500 | 1.1500 | 337,900 |
Apr 11, 2024 | 1.1500 | 1.3100 | 1.1000 | 1.1700 | 1.1700 | 348,800 |
Apr 10, 2024 | 1.0800 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 72,200 |
Apr 09, 2024 | 1.0900 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 76,500 |
Apr 08, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 143,500 |
Apr 05, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
Apr 04, 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0400 | 1.0400 | 76,000 |
Apr 03, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 73,500 |
Apr 02, 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 111,200 |
Apr 01, 2024 | 1.0500 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 255,500 |
Mar 28, 2024 | 1.0500 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 60,000 |
Mar 27, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 32,900 |
Mar 26, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 36,400 |
Mar 25, 2024 | 0.9600 | 1.1500 | 0.9400 | 1.0600 | 1.0600 | 101,500 |
Mar 22, 2024 | 1.0400 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 126,400 |
Mar 21, 2024 | 1.1400 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 89,100 |
Mar 20, 2024 | 1.0400 | 1.1300 | 0.9800 | 1.1300 | 1.1300 | 93,700 |
Mar 19, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 77,500 |
Mar 18, 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 83,400 |
Mar 15, 2024 | 0.9700 | 1.0400 | 0.9400 | 1.0000 | 1.0000 | 39,800 |
Mar 14, 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 48,000 |
Mar 13, 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 76,700 |
Mar 12, 2024 | 0.9700 | 1.0500 | 0.9300 | 0.9900 | 0.9900 | 241,400 |
Mar 11, 2024 | 0.8600 | 0.9600 | 0.8600 | 0.8900 | 0.8900 | 97,100 |
Mar 08, 2024 | 0.8300 | 0.9400 | 0.8000 | 0.8500 | 0.8500 | 236,400 |
Mar 07, 2024 | 0.9100 | 0.9500 | 0.8000 | 0.8100 | 0.8100 | 177,300 |
Mar 06, 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 62,600 |
Mar 05, 2024 | 0.9700 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 103,900 |
Mar 04, 2024 | 0.9500 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 163,900 |
Mar 01, 2024 | 0.8000 | 0.9400 | 0.8000 | 0.9100 | 0.9100 | 155,100 |
Feb 29, 2024 | 0.8900 | 0.9200 | 0.7600 | 0.8200 | 0.8200 | 190,200 |
Feb 28, 2024 | 0.8000 | 0.9500 | 0.7900 | 0.8900 | 0.8900 | 131,900 |
Feb 27, 2024 | 0.7200 | 0.7900 | 0.7000 | 0.7600 | 0.7600 | 75,100 |
Feb 26, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 78,000 |
Feb 23, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 30,400 |
Feb 22, 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 24,100 |
Feb 21, 2024 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 92,000 |
Feb 20, 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 171,700 |
Feb 16, 2024 | 0.6500 | 0.7500 | 0.6200 | 0.6800 | 0.6800 | 274,800 |
Feb 15, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6200 | 0.6200 | 105,100 |
Feb 14, 2024 | 0.6300 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 71,900 |
Feb 13, 2024 | 0.6700 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 50,500 |
Feb 12, 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 107,300 |
Feb 09, 2024 | 0.5700 | 0.6600 | 0.5700 | 0.6200 | 0.6200 | 174,500 |
Feb 08, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 30,800 |
Feb 07, 2024 | 0.5400 | 0.6200 | 0.5400 | 0.5600 | 0.5600 | 100,800 |
Feb 06, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 45,300 |
Feb 05, 2024 | 0.6200 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 76,200 |
Feb 02, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 35,300 |
Feb 01, 2024 | 0.5500 | 0.6200 | 0.5500 | 0.6000 | 0.6000 | 49,200 |
Jan 31, 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5700 | 0.5700 | 74,100 |
Jan 30, 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 38,700 |
Jan 29, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 48,800 |
Jan 26, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 23,200 |
Jan 25, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 32,100 |
Jan 24, 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 55,900 |
Jan 23, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 36,800 |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.4500 | 0.4800 | 0.4800 | 202,000 |
Jan 19, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 34,500 |
Jan 18, 2024 | 0.5700 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 42,100 |
Jan 17, 2024 | 0.5400 | 0.5400 | 0.4600 | 0.5200 | 0.5200 | 153,200 |
Jan 16, 2024 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | 0.5400 | 138,700 |
Jan 12, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 51,100 |
Jan 11, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 43,400 |
Jan 10, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 145,900 |
Jan 09, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 102,500 |
Jan 08, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 71,700 |
Jan 05, 2024 | 0.6200 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 105,400 |
Jan 04, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 145,800 |
Jan 03, 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 186,500 |
Jan 02, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 69,400 |
Dec 29, 2023 | 0.5900 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 145,900 |
Dec 28, 2023 | 0.5600 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 270,500 |
Dec 27, 2023 | 0.5700 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 627,000 |
Dec 26, 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 126,800 |
Dec 22, 2023 | 0.4800 | 0.5300 | 0.4700 | 0.5000 | 0.5000 | 166,200 |
Dec 21, 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 120,700 |
Dec 20, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 80,200 |
Dec 19, 2023 | 0.4900 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 173,800 |
Dec 18, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 142,600 |
Dec 15, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 139,100 |
Dec 14, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 209,000 |
Dec 13, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 220,300 |
Dec 12, 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 860,300 |
Dec 11, 2023 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 167,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |