Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6280 | 0.6280 | 10,900 |
Apr 30, 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 15,400 |
Apr 29, 2024 | 0.6100 | 0.6500 | 0.5700 | 0.6450 | 0.6450 | 41,400 |
Apr 26, 2024 | 0.5710 | 0.5990 | 0.5500 | 0.5980 | 0.5980 | 79,400 |
Apr 25, 2024 | 0.5200 | 0.5640 | 0.5200 | 0.5630 | 0.5630 | 239,300 |
Apr 24, 2024 | 0.5590 | 0.5750 | 0.5000 | 0.5410 | 0.5410 | 56,600 |
Apr 23, 2024 | 0.5870 | 0.5870 | 0.5670 | 0.5700 | 0.5700 | 25,600 |
Apr 22, 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5870 | 0.5870 | 27,900 |
Apr 19, 2024 | 0.5600 | 0.5600 | 0.5270 | 0.5350 | 0.5350 | 35,100 |
Apr 18, 2024 | 0.5330 | 0.5590 | 0.5120 | 0.5590 | 0.5590 | 42,600 |
Apr 17, 2024 | 0.5980 | 0.6000 | 0.5120 | 0.5330 | 0.5330 | 105,600 |
Apr 16, 2024 | 0.5900 | 0.6000 | 0.5120 | 0.5120 | 0.5120 | 82,600 |
Apr 15, 2024 | 0.6500 | 0.6500 | 0.5510 | 0.5690 | 0.5690 | 102,300 |
Apr 12, 2024 | 0.6000 | 0.6470 | 0.5950 | 0.6470 | 0.6470 | 29,200 |
Apr 11, 2024 | 0.6050 | 0.6170 | 0.5800 | 0.6040 | 0.6040 | 19,200 |
Apr 10, 2024 | 0.6400 | 0.6480 | 0.6010 | 0.6030 | 0.6030 | 24,800 |
Apr 09, 2024 | 0.6600 | 0.6890 | 0.6400 | 0.6480 | 0.6480 | 38,900 |
Apr 08, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6510 | 0.6510 | 33,900 |
Apr 05, 2024 | 0.7190 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 56,400 |
Apr 04, 2024 | 0.6400 | 0.7000 | 0.6000 | 0.6750 | 0.6750 | 108,400 |
Apr 03, 2024 | 0.5900 | 0.7200 | 0.5800 | 0.6140 | 0.6140 | 337,100 |
Apr 02, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 20,900 |
Apr 01, 2024 | 0.5840 | 0.6500 | 0.5750 | 0.6000 | 0.6000 | 43,200 |
Mar 28, 2024 | 0.6000 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 64,500 |
Mar 27, 2024 | 0.5820 | 0.6000 | 0.5810 | 0.6000 | 0.6000 | 26,300 |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5810 | 0.6000 | 0.6000 | 47,400 |
Mar 25, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 19,400 |
Mar 22, 2024 | 0.6200 | 0.6300 | 0.5950 | 0.6000 | 0.6000 | 55,900 |
Mar 21, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 40,900 |
Mar 20, 2024 | 0.6250 | 0.6250 | 0.5800 | 0.5900 | 0.5900 | 41,900 |
Mar 19, 2024 | 0.5970 | 0.6250 | 0.5700 | 0.5900 | 0.5900 | 32,800 |
Mar 18, 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5950 | 0.5950 | 55,400 |
Mar 15, 2024 | 0.6200 | 0.6500 | 0.5800 | 0.6490 | 0.6490 | 86,400 |
Mar 14, 2024 | 0.6210 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 50,100 |
Mar 13, 2024 | 0.6900 | 0.6900 | 0.6230 | 0.6400 | 0.6400 | 76,700 |
Mar 12, 2024 | 0.7300 | 0.7320 | 0.6900 | 0.6900 | 0.6900 | 65,100 |
Mar 11, 2024 | 0.7520 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 80,000 |
Mar 08, 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7520 | 0.7520 | 24,300 |
Mar 07, 2024 | 0.7730 | 0.7800 | 0.7500 | 0.7590 | 0.7590 | 52,900 |
Mar 06, 2024 | 0.7700 | 0.7720 | 0.7500 | 0.7700 | 0.7700 | 48,500 |
Mar 05, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 91,400 |
Mar 04, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7710 | 0.7710 | 44,900 |
Mar 01, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 91,600 |
Feb 29, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 42,600 |
Feb 28, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 48,200 |
Feb 27, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 35,600 |
Feb 26, 2024 | 0.8000 | 0.8150 | 0.7660 | 0.8130 | 0.8130 | 70,500 |
Feb 23, 2024 | 0.8100 | 0.8200 | 0.7500 | 0.7880 | 0.7880 | 375,100 |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 33,200 |
Feb 21, 2024 | 0.8810 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 32,900 |
Feb 20, 2024 | 0.8200 | 0.8530 | 0.8000 | 0.8400 | 0.8400 | 81,400 |
Feb 16, 2024 | 0.8800 | 0.9250 | 0.8230 | 0.8230 | 0.8230 | 70,700 |
Feb 15, 2024 | 0.9800 | 1.0100 | 0.8500 | 0.8500 | 0.8500 | 146,600 |
Feb 14, 2024 | 0.9000 | 0.9430 | 0.8030 | 0.9000 | 0.9000 | 138,600 |
Feb 13, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8230 | 0.8230 | 16,100 |
Feb 12, 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8490 | 0.8490 | 74,200 |
Feb 09, 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7930 | 0.7930 | 42,600 |
Feb 08, 2024 | 0.7900 | 0.8200 | 0.7850 | 0.7850 | 0.7850 | 118,900 |
Feb 07, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7960 | 0.7960 | 24,400 |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7950 | 0.7950 | 45,300 |
Feb 05, 2024 | 0.7750 | 0.7900 | 0.7500 | 0.7730 | 0.7730 | 30,900 |
Feb 02, 2024 | 0.7500 | 0.7950 | 0.7500 | 0.7750 | 0.7750 | 21,000 |
Feb 01, 2024 | 0.7500 | 0.8000 | 0.7400 | 0.7540 | 0.7540 | 36,300 |
Jan 31, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7680 | 0.7680 | 16,900 |
Jan 30, 2024 | 0.7600 | 0.7700 | 0.7170 | 0.7550 | 0.7550 | 36,300 |
Jan 29, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7530 | 0.7530 | 26,000 |
Jan 26, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7610 | 0.7610 | 79,700 |
Jan 25, 2024 | 0.8180 | 0.8180 | 0.7600 | 0.7960 | 0.7960 | 108,500 |
Jan 24, 2024 | 0.7980 | 0.7990 | 0.7510 | 0.7980 | 0.7980 | 79,900 |
Jan 23, 2024 | 0.7670 | 0.8000 | 0.7500 | 0.7680 | 0.7680 | 99,900 |
Jan 22, 2024 | 0.7300 | 0.8000 | 0.7280 | 0.7680 | 0.7680 | 105,100 |
Jan 19, 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7510 | 0.7510 | 757,800 |
Jan 18, 2024 | 0.7800 | 0.8100 | 0.7550 | 0.8030 | 0.8030 | 198,700 |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.7520 | 0.7880 | 0.7880 | 43,300 |
Jan 16, 2024 | 0.8000 | 0.8300 | 0.7710 | 0.7990 | 0.7990 | 59,600 |
Jan 12, 2024 | 0.8000 | 0.8290 | 0.7700 | 0.8050 | 0.8050 | 86,400 |
Jan 11, 2024 | 0.7950 | 0.8260 | 0.7700 | 0.7900 | 0.7900 | 72,100 |
Jan 10, 2024 | 0.8030 | 0.8100 | 0.7800 | 0.7960 | 0.7960 | 249,200 |
Jan 09, 2024 | 0.8150 | 0.8550 | 0.8050 | 0.8260 | 0.8260 | 140,100 |
Jan 08, 2024 | 0.9600 | 0.9600 | 0.8000 | 0.8600 | 0.8600 | 1,074,600 |
Jan 05, 2024 | 0.9370 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 194,800 |
Jan 04, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9650 | 0.9650 | 117,600 |
Jan 03, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 39,000 |
Jan 02, 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 98,000 |
Dec 29, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 73,200 |
Dec 28, 2023 | 1.1100 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 186,900 |
Dec 27, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 113,600 |
Dec 26, 2023 | 1.1500 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 114,300 |
Dec 22, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 131,700 |
Dec 21, 2023 | 1.1500 | 1.1700 | 1.1030 | 1.1200 | 1.1200 | 124,700 |
Dec 20, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1550 | 1.1550 | 136,800 |
Dec 19, 2023 | 1.2100 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 129,000 |
Dec 18, 2023 | 1.1700 | 1.2800 | 1.1420 | 1.1700 | 1.1700 | 115,000 |
Dec 15, 2023 | 1.1800 | 1.2000 | 1.1590 | 1.1800 | 1.1800 | 70,300 |
Dec 14, 2023 | 1.2400 | 1.3000 | 1.1100 | 1.2000 | 1.2000 | 389,500 |
Dec 13, 2023 | 1.2400 | 1.3900 | 1.2400 | 1.3700 | 1.3700 | 68,100 |
Dec 12, 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 23,300 |
Dec 11, 2023 | 1.3700 | 1.4600 | 1.2800 | 1.2800 | 1.2800 | 89,500 |
Dec 08, 2023 | 1.5100 | 1.5480 | 1.3400 | 1.4200 | 1.4200 | 53,600 |
Dec 07, 2023 | 1.5800 | 1.6750 | 1.4570 | 1.5400 | 1.5400 | 165,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |