Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5930 | 0.6149 | 0.5951 | 0.6041 | 0.6041 | 87,586 |
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 |
Dec 15, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 193,300 |
Dec 14, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 43,600 |
Dec 13, 2023 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 153,700 |
Dec 12, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 82,000 |
Dec 11, 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 46,600 |
Dec 08, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 18,900 |
Dec 07, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 45,400 |
Dec 06, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 34,700 |
Dec 05, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 39,900 |
Dec 04, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 43,100 |
Dec 01, 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 31,700 |
Nov 30, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 46,800 |
Nov 29, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 39,800 |
Nov 28, 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 51,500 |
Nov 27, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 39,400 |
Nov 24, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 21,500 |
Nov 22, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 14,500 |
Nov 21, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 27,800 |
Nov 20, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 33,200 |
Nov 17, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 5,000 |
Nov 16, 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 52,800 |
Nov 15, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 23,500 |
Nov 14, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 80,700 |
Nov 13, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 73,600 |
Nov 10, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 44,500 |
Nov 09, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 29,700 |
Nov 08, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 44,700 |
Nov 07, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 27,100 |
Nov 06, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 30,200 |
Nov 03, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 40,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |