Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7190 | 0.7190 | 155,600 |
Jul 25, 2024 | 0.6400 | 0.6670 | 0.6350 | 0.6640 | 0.6640 | 90,000 |
Jul 24, 2024 | 0.6870 | 0.7020 | 0.6200 | 0.6370 | 0.6370 | 246,000 |
Jul 23, 2024 | 0.7100 | 0.7200 | 0.6710 | 0.7040 | 0.7040 | 63,300 |
Jul 22, 2024 | 0.6700 | 0.7170 | 0.6360 | 0.7130 | 0.7130 | 194,800 |
Jul 19, 2024 | 0.6910 | 0.7180 | 0.6600 | 0.6650 | 0.6650 | 76,700 |
Jul 18, 2024 | 0.7000 | 0.7480 | 0.6930 | 0.7160 | 0.7160 | 135,200 |
Jul 17, 2024 | 0.7400 | 0.7580 | 0.6820 | 0.6980 | 0.6980 | 225,500 |
Jul 16, 2024 | 0.7540 | 0.7650 | 0.7400 | 0.7640 | 0.7640 | 129,000 |
Jul 15, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 135,200 |
Jul 12, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7950 | 0.7950 | 194,800 |
Jul 11, 2024 | 0.7600 | 0.8050 | 0.7290 | 0.7900 | 0.7900 | 289,900 |
Jul 10, 2024 | 0.7220 | 0.7840 | 0.7110 | 0.7290 | 0.7290 | 176,800 |
Jul 09, 2024 | 0.7200 | 0.7480 | 0.6900 | 0.7340 | 0.7340 | 160,400 |
Jul 08, 2024 | 0.7260 | 0.7620 | 0.6800 | 0.7040 | 0.7040 | 398,700 |
Jul 05, 2024 | 0.8650 | 0.8690 | 0.6610 | 0.7260 | 0.7260 | 1,130,300 |
Jul 03, 2024 | 0.8600 | 0.8700 | 0.8140 | 0.8600 | 0.8600 | 164,600 |
Jul 02, 2024 | 0.8500 | 0.8600 | 0.7950 | 0.8360 | 0.8360 | 404,000 |
Jul 01, 2024 | 0.8000 | 0.8670 | 0.7710 | 0.7810 | 0.7810 | 406,900 |
Jun 28, 2024 | 0.7600 | 0.7790 | 0.7200 | 0.7790 | 0.7790 | 185,800 |
Jun 27, 2024 | 0.7260 | 0.7700 | 0.7100 | 0.7440 | 0.7440 | 395,700 |
Jun 26, 2024 | 0.7600 | 0.7790 | 0.7250 | 0.7460 | 0.7460 | 324,600 |
Jun 25, 2024 | 0.7500 | 0.7650 | 0.7100 | 0.7600 | 0.7600 | 246,100 |
Jun 24, 2024 | 0.7310 | 0.7800 | 0.7000 | 0.7290 | 0.7290 | 396,700 |
Jun 21, 2024 | 0.6700 | 0.7310 | 0.6630 | 0.6960 | 0.6960 | 694,800 |
Jun 20, 2024 | 0.6120 | 0.6600 | 0.6120 | 0.6600 | 0.6600 | 309,600 |
Jun 18, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 105,400 |
Jun 17, 2024 | 0.6100 | 0.6300 | 0.5810 | 0.6110 | 0.6110 | 151,800 |
Jun 14, 2024 | 0.6180 | 0.6300 | 0.5920 | 0.6100 | 0.6100 | 187,700 |
Jun 13, 2024 | 0.6170 | 0.6500 | 0.6000 | 0.6210 | 0.6210 | 297,600 |
Jun 12, 2024 | 0.6110 | 0.6250 | 0.5910 | 0.6150 | 0.6150 | 90,300 |
Jun 11, 2024 | 0.6180 | 0.6380 | 0.5950 | 0.6110 | 0.6110 | 164,300 |
Jun 10, 2024 | 0.5950 | 0.6190 | 0.5720 | 0.6180 | 0.6180 | 179,700 |
Jun 07, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5830 | 0.5830 | 153,200 |
Jun 06, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5980 | 0.5980 | 299,400 |
Jun 05, 2024 | 0.6300 | 0.6300 | 0.5620 | 0.5990 | 0.5990 | 407,800 |
Jun 04, 2024 | 0.6100 | 0.6290 | 0.5900 | 0.6000 | 0.6000 | 202,600 |
Jun 03, 2024 | 0.6140 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 234,800 |
May 31, 2024 | 0.5150 | 0.6280 | 0.5150 | 0.5990 | 0.5990 | 777,900 |
May 30, 2024 | 0.5040 | 0.5500 | 0.5000 | 0.5240 | 0.5240 | 309,900 |
May 29, 2024 | 0.5300 | 0.5400 | 0.4700 | 0.5200 | 0.5200 | 458,100 |
May 28, 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5270 | 0.5270 | 394,500 |
May 24, 2024 | 0.5310 | 0.5770 | 0.5300 | 0.5450 | 0.5450 | 246,800 |
May 23, 2024 | 0.6150 | 0.6400 | 0.5320 | 0.5500 | 0.5500 | 2,154,800 |
May 22, 2024 | 0.6000 | 0.6100 | 0.5200 | 0.5890 | 0.5890 | 982,800 |
May 21, 2024 | 0.6250 | 0.6300 | 0.5650 | 0.5990 | 0.5990 | 555,300 |
May 20, 2024 | 0.6400 | 0.7000 | 0.5900 | 0.6000 | 0.6000 | 360,000 |
May 17, 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6370 | 0.6370 | 471,800 |
May 16, 2024 | 0.7000 | 0.7300 | 0.6210 | 0.6220 | 0.6220 | 1,448,300 |
May 15, 2024 | 0.7200 | 0.7420 | 0.6100 | 0.6470 | 0.6470 | 697,300 |
May 14, 2024 | 0.7030 | 0.7350 | 0.7000 | 0.7110 | 0.7110 | 247,700 |
May 13, 2024 | 0.8370 | 0.8400 | 0.6800 | 0.7020 | 0.7020 | 704,700 |
May 10, 2024 | 0.9100 | 0.9200 | 0.8000 | 0.8430 | 0.8430 | 421,500 |
May 09, 2024 | 0.8200 | 0.9500 | 0.8000 | 0.8780 | 0.8780 | 536,100 |
May 08, 2024 | 0.7400 | 0.8610 | 0.7400 | 0.7800 | 0.7800 | 583,300 |
May 07, 2024 | 0.8280 | 0.8700 | 0.6800 | 0.7340 | 0.7340 | 847,300 |
May 06, 2024 | 0.9500 | 0.9900 | 0.8120 | 0.8510 | 0.8510 | 564,300 |
May 03, 2024 | 0.9170 | 1.0800 | 0.8300 | 0.8950 | 0.8950 | 1,634,300 |
May 02, 2024 | 0.8600 | 0.8900 | 0.7220 | 0.8800 | 0.8800 | 477,300 |
May 01, 2024 | 0.8400 | 0.9380 | 0.7120 | 0.8000 | 0.8000 | 728,900 |
Apr 30, 2024 | 0.6500 | 0.8940 | 0.6390 | 0.8350 | 0.8350 | 2,877,400 |
Apr 29, 2024 | 0.5800 | 0.6990 | 0.5400 | 0.5900 | 0.5900 | 991,200 |
Apr 26, 2024 | 0.4400 | 0.5400 | 0.4210 | 0.4900 | 0.4900 | 1,094,800 |
Apr 25, 2024 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 666,400 |
Apr 24, 2024 | 0.3620 | 0.4000 | 0.3620 | 0.3790 | 0.3790 | 114,500 |
Apr 23, 2024 | 0.3780 | 0.4350 | 0.3620 | 0.3660 | 0.3660 | 151,300 |
Apr 22, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3710 | 0.3710 | 181,000 |
Apr 19, 2024 | 0.3750 | 0.4060 | 0.3750 | 0.3860 | 0.3860 | 150,400 |
Apr 18, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 135,100 |
Apr 17, 2024 | 0.4400 | 0.4400 | 0.3610 | 0.3750 | 0.3750 | 667,900 |
Apr 16, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 60,200 |
Apr 15, 2024 | 0.4980 | 0.5000 | 0.4210 | 0.4500 | 0.4500 | 91,100 |
Apr 12, 2024 | 0.4810 | 0.4930 | 0.4610 | 0.4780 | 0.4780 | 107,400 |
Apr 11, 2024 | 0.4830 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 174,700 |
Apr 10, 2024 | 0.5250 | 0.5250 | 0.4800 | 0.5000 | 0.5000 | 298,900 |
Apr 09, 2024 | 0.6130 | 0.6280 | 0.4900 | 0.5190 | 0.5190 | 657,200 |
Apr 08, 2024 | 0.6300 | 0.6300 | 0.5710 | 0.6100 | 0.6100 | 45,200 |
Apr 05, 2024 | 0.6050 | 0.6300 | 0.5810 | 0.6100 | 0.6100 | 86,700 |
Apr 04, 2024 | 0.5840 | 0.6300 | 0.5840 | 0.6040 | 0.6040 | 122,400 |
Apr 03, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 103,900 |
Apr 02, 2024 | 0.6300 | 0.6500 | 0.5500 | 0.6130 | 0.6130 | 211,500 |
Apr 01, 2024 | 0.6100 | 0.6300 | 0.5710 | 0.6300 | 0.6300 | 232,100 |
Mar 28, 2024 | 0.6090 | 0.6100 | 0.5750 | 0.5750 | 0.5750 | 123,100 |
Mar 27, 2024 | 0.6000 | 0.6180 | 0.5500 | 0.6000 | 0.6000 | 111,400 |
Mar 26, 2024 | 0.6090 | 0.6100 | 0.5500 | 0.5980 | 0.5980 | 149,900 |
Mar 25, 2024 | 0.5800 | 0.6200 | 0.5650 | 0.5990 | 0.5990 | 156,600 |
Mar 22, 2024 | 0.5850 | 0.6380 | 0.5660 | 0.5700 | 0.5700 | 180,200 |
Mar 21, 2024 | 0.5990 | 0.6100 | 0.5680 | 0.5850 | 0.5850 | 196,100 |
Mar 20, 2024 | 0.5500 | 0.6200 | 0.5180 | 0.5860 | 0.5860 | 210,400 |
Mar 19, 2024 | 0.4900 | 0.5790 | 0.4890 | 0.5480 | 0.5480 | 903,100 |
Mar 18, 2024 | 0.6690 | 0.6700 | 0.4620 | 0.4620 | 0.4620 | 1,510,100 |
Mar 15, 2024 | 0.8000 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 545,700 |
Mar 14, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 314,900 |
Mar 13, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9020 | 0.9020 | 157,600 |
Mar 12, 2024 | 1.0000 | 1.0000 | 0.8200 | 0.9000 | 0.9000 | 697,400 |
Mar 11, 2024 | 1.0300 | 1.0400 | 0.9400 | 0.9850 | 0.9850 | 356,000 |
Mar 08, 2024 | 1.0300 | 1.0600 | 0.9750 | 1.0000 | 1.0000 | 446,100 |
Mar 07, 2024 | 1.0600 | 1.0800 | 0.9400 | 0.9800 | 0.9800 | 783,100 |
Mar 06, 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 436,600 |
Mar 05, 2024 | 1.1600 | 1.1680 | 1.0300 | 1.0700 | 1.0700 | 144,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |