Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 49,000 |
May 01, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 141,800 |
Apr 30, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 158,500 |
Apr 29, 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 170,300 |
Apr 26, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 78,300 |
Apr 25, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 258,200 |
Apr 24, 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 60,300 |
Apr 23, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 47,500 |
Apr 22, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 43,800 |
Apr 19, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 42,000 |
Apr 18, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 22,000 |
Apr 17, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 4,600 |
Apr 16, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 11,500 |
Apr 15, 2024 | 0.7400 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 32,800 |
Apr 12, 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 39,300 |
Apr 11, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 22,400 |
Apr 10, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 33,600 |
Apr 09, 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 25,000 |
Apr 08, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 47,500 |
Apr 05, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 31,800 |
Apr 04, 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 34,000 |
Apr 03, 2024 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 18,000 |
Apr 02, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 4,600 |
Apr 01, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 27,000 |
Mar 28, 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 41,600 |
Mar 27, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Mar 26, 2024 | 0.7100 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 24,700 |
Mar 25, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 8,700 |
Mar 22, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 33,200 |
Mar 21, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 20,600 |
Mar 20, 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 20,700 |
Mar 19, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 18,400 |
Mar 18, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 20,600 |
Mar 15, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 24,400 |
Mar 14, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 12,500 |
Mar 13, 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 27,500 |
Mar 12, 2024 | 0.6800 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 63,500 |
Mar 11, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 70,200 |
Mar 08, 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 71,000 |
Mar 07, 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 82,900 |
Mar 06, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 63,300 |
Mar 05, 2024 | 0.4950 | 0.6400 | 0.4900 | 0.6400 | 0.6400 | 246,600 |
Mar 04, 2024 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 331,200 |
Mar 01, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 78,600 |
Feb 29, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 138,500 |
Feb 28, 2024 | 0.5000 | 0.5600 | 0.4700 | 0.5600 | 0.5600 | 40,500 |
Feb 27, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 55,900 |
Feb 26, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 65,800 |
Feb 23, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 61,200 |
Feb 22, 2024 | 0.5400 | 0.6100 | 0.5100 | 0.5200 | 0.5200 | 145,500 |
Feb 21, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 33,200 |
Feb 20, 2024 | 0.6000 | 0.6200 | 0.5300 | 0.5500 | 0.5500 | 36,900 |
Feb 16, 2024 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 101,000 |
Feb 15, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 13,200 |
Feb 14, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 5,700 |
Feb 13, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 109,400 |
Feb 12, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,600 |
Feb 09, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,000 |
Feb 08, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 23,000 |
Feb 07, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 2,000 |
Feb 06, 2024 | 0.7200 | 0.7200 | 0.6400 | 0.6800 | 0.6800 | 22,300 |
Feb 05, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,000 |
Feb 02, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 1,900 |
Feb 01, 2024 | 0.7000 | 0.7600 | 0.6800 | 0.7600 | 0.7600 | 20,900 |
Jan 31, 2024 | 0.7000 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 17,200 |
Jan 30, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 16,000 |
Jan 29, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 17,900 |
Jan 26, 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 4,400 |
Jan 25, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 17,500 |
Jan 24, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 30,000 |
Jan 23, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 3,500 |
Jan 22, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,900 |
Jan 19, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 4,900 |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 36,700 |
Jan 17, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 52,500 |
Jan 16, 2024 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 16,900 |
Jan 15, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 5,400 |
Jan 12, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 1,700 |
Jan 11, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 37,200 |
Jan 10, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 23,000 |
Jan 09, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 6,900 |
Jan 08, 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 6,800 |
Jan 05, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 500 |
Jan 04, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 2,000 |
Jan 03, 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 6,000 |
Jan 02, 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 1,500 |
Dec 29, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,600 |
Dec 28, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 4,300 |
Dec 27, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 4,100 |
Dec 22, 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 13,900 |
Dec 21, 2023 | 0.9200 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 23,000 |
Dec 20, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 5,700 |
Dec 19, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 12,300 |
Dec 18, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 10,800 |
Dec 15, 2023 | 0.9300 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 20,400 |
Dec 14, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 25,300 |
Dec 13, 2023 | 0.7800 | 1.0000 | 0.7700 | 0.9600 | 0.9600 | 110,900 |
Dec 12, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 3,200 |
Dec 11, 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 11,200 |
Dec 08, 2023 | 0.8400 | 0.8400 | 0.7600 | 0.7700 | 0.7700 | 59,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |