Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 50,400 |
May 09, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 123,200 |
May 08, 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 23,400 |
May 07, 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 71,300 |
May 06, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 74,300 |
May 03, 2024 | 0.7900 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 322,900 |
May 02, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 111,500 |
May 01, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 174,500 |
Apr 30, 2024 | 0.7000 | 0.7900 | 0.6900 | 0.7800 | 0.7800 | 651,200 |
Apr 29, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 14,800 |
Apr 26, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 38,600 |
Apr 25, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 60,400 |
Apr 24, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 47,600 |
Apr 23, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 43,200 |
Apr 22, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 52,900 |
Apr 19, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 36,800 |
Apr 18, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 108,800 |
Apr 17, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 47,100 |
Apr 16, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 133,300 |
Apr 15, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 105,300 |
Apr 12, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 1,672,400 |
Apr 11, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 30,000 |
Apr 10, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 22,700 |
Apr 09, 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 19,000 |
Apr 08, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 66,100 |
Apr 05, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 138,200 |
Apr 04, 2024 | 0.6900 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 219,900 |
Apr 03, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 443,600 |
Apr 02, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 204,000 |
Apr 01, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 70,800 |
Mar 28, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 124,700 |
Mar 27, 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 101,300 |
Mar 26, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 59,100 |
Mar 25, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 91,100 |
Mar 22, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 69,200 |
Mar 21, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 56,300 |
Mar 20, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 129,600 |
Mar 19, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 387,100 |
Mar 18, 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 433,900 |
Mar 15, 2024 | 0.4900 | 0.5200 | 0.4600 | 0.4600 | 0.4600 | 386,200 |
Mar 14, 2024 | 0.5000 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 464,700 |
Mar 13, 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 324,800 |
Mar 12, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 48,600 |
Mar 11, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 82,400 |
Mar 08, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 130,200 |
Mar 07, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 43,500 |
Mar 06, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 87,100 |
Mar 05, 2024 | 0.5700 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 67,300 |
Mar 04, 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 336,200 |
Mar 01, 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 123,600 |
Feb 29, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 33,900 |
Feb 28, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 72,100 |
Feb 27, 2024 | 0.4300 | 0.5300 | 0.4300 | 0.5300 | 0.5300 | 113,100 |
Feb 26, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 41,500 |
Feb 23, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 35,600 |
Feb 22, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 78,900 |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 14,100 |
Feb 20, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 37,700 |
Feb 16, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 20,300 |
Feb 15, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 20,900 |
Feb 14, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 81,300 |
Feb 13, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 14,100 |
Feb 12, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 33,700 |
Feb 09, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 20,000 |
Feb 08, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 161,800 |
Feb 07, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 52,400 |
Feb 06, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 18,700 |
Feb 05, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 21,600 |
Feb 02, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 7,300 |
Feb 01, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 14,800 |
Jan 31, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 22,600 |
Jan 30, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 90,700 |
Jan 29, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 25,900 |
Jan 26, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 116,500 |
Jan 25, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 107,300 |
Jan 24, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 45,400 |
Jan 23, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 25,100 |
Jan 22, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 96,900 |
Jan 19, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 4,500 |
Jan 18, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 21,500 |
Jan 17, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 18,400 |
Jan 16, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 18,700 |
Jan 12, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 37,200 |
Jan 11, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 13,600 |
Jan 10, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 18,100 |
Jan 09, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 15,900 |
Jan 08, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 23,100 |
Jan 05, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 11,200 |
Jan 04, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 47,700 |
Jan 03, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 30,500 |
Jan 02, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 11,100 |
Dec 29, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 58,400 |
Dec 28, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 24,600 |
Dec 27, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 49,900 |
Dec 26, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 24,000 |
Dec 22, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 14,000 |
Dec 21, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 40,200 |
Dec 20, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 20,000 |
Dec 19, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 58,400 |
Dec 18, 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 62,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |