Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6520 | 0.6770 | 0.6520 | 0.6625 | 0.6625 | 9,062 |
May 02, 2024 | 0.6660 | 0.6770 | 0.6660 | 0.6770 | 0.6770 | 1,800 |
May 01, 2024 | 0.6750 | 0.6770 | 0.6550 | 0.6550 | 0.6550 | 13,400 |
Apr 30, 2024 | 0.6600 | 0.6750 | 0.6400 | 0.6750 | 0.6750 | 24,600 |
Apr 29, 2024 | 0.6200 | 0.6410 | 0.6000 | 0.6260 | 0.6260 | 34,800 |
Apr 26, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6240 | 0.6240 | 27,000 |
Apr 25, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6500 | 0.6500 | 6,700 |
Apr 24, 2024 | 0.6340 | 0.6690 | 0.6000 | 0.6100 | 0.6100 | 17,900 |
Apr 23, 2024 | 0.6410 | 0.6800 | 0.6410 | 0.6600 | 0.6600 | 6,700 |
Apr 22, 2024 | 0.6700 | 0.6740 | 0.6000 | 0.6540 | 0.6540 | 9,600 |
Apr 19, 2024 | 0.5710 | 0.6800 | 0.5710 | 0.6200 | 0.6200 | 12,800 |
Apr 18, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 14,200 |
Apr 17, 2024 | 0.6310 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 8,400 |
Apr 16, 2024 | 0.6560 | 0.6700 | 0.6180 | 0.6410 | 0.6410 | 12,400 |
Apr 15, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 2,400 |
Apr 12, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 12,400 |
Apr 11, 2024 | 0.6440 | 0.6700 | 0.6400 | 0.6480 | 0.6480 | 6,700 |
Apr 10, 2024 | 0.6360 | 0.6700 | 0.6220 | 0.6650 | 0.6650 | 26,800 |
Apr 09, 2024 | 0.6200 | 0.6700 | 0.5970 | 0.6400 | 0.6400 | 112,600 |
Apr 08, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 42,500 |
Apr 05, 2024 | 0.5840 | 0.6200 | 0.5840 | 0.5870 | 0.5870 | 6,800 |
Apr 04, 2024 | 0.5900 | 0.6100 | 0.5870 | 0.6100 | 0.6100 | 14,100 |
Apr 03, 2024 | 0.5700 | 0.6240 | 0.5700 | 0.5900 | 0.5900 | 12,000 |
Apr 02, 2024 | 0.6150 | 0.6250 | 0.5600 | 0.6000 | 0.6000 | 19,100 |
Apr 01, 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 16,000 |
Mar 28, 2024 | 0.6180 | 0.6290 | 0.5710 | 0.5850 | 0.5850 | 17,900 |
Mar 27, 2024 | 0.5290 | 0.5940 | 0.5290 | 0.5810 | 0.5810 | 24,500 |
Mar 26, 2024 | 0.5120 | 0.6300 | 0.5120 | 0.5550 | 0.5550 | 89,800 |
Mar 25, 2024 | 0.5900 | 0.6220 | 0.5900 | 0.6220 | 0.6220 | 8,800 |
Mar 22, 2024 | 0.5950 | 0.6230 | 0.5800 | 0.5900 | 0.5900 | 23,100 |
Mar 21, 2024 | 0.5800 | 0.6240 | 0.5800 | 0.6150 | 0.6150 | 23,000 |
Mar 20, 2024 | 0.6200 | 0.6500 | 0.4860 | 0.5950 | 0.5950 | 49,500 |
Mar 19, 2024 | 0.6480 | 0.6570 | 0.6100 | 0.6400 | 0.6400 | 19,900 |
Mar 18, 2024 | 0.6600 | 0.6700 | 0.6460 | 0.6500 | 0.6500 | 10,400 |
Mar 15, 2024 | 0.6870 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 13,700 |
Mar 14, 2024 | 0.7000 | 0.7000 | 0.6550 | 0.6810 | 0.6810 | 11,800 |
Mar 13, 2024 | 0.6390 | 0.6920 | 0.6390 | 0.6920 | 0.6920 | 45,000 |
Mar 12, 2024 | 0.6620 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 11,800 |
Mar 11, 2024 | 0.6300 | 0.6780 | 0.6210 | 0.6550 | 0.6550 | 25,300 |
Mar 08, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6510 | 0.6510 | 15,200 |
Mar 07, 2024 | 0.6640 | 0.7100 | 0.6010 | 0.7100 | 0.7100 | 58,700 |
Mar 06, 2024 | 0.6510 | 0.6800 | 0.6510 | 0.6640 | 0.6640 | 16,200 |
Mar 05, 2024 | 0.6360 | 0.7390 | 0.6360 | 0.6800 | 0.6800 | 15,000 |
Mar 04, 2024 | 0.6600 | 0.6990 | 0.6360 | 0.6600 | 0.6600 | 23,600 |
Mar 01, 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6600 | 0.6600 | 18,300 |
Feb 29, 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6350 | 0.6350 | 19,400 |
Feb 28, 2024 | 0.7120 | 0.7120 | 0.6000 | 0.6390 | 0.6390 | 51,000 |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6610 | 0.6610 | 16,700 |
Feb 26, 2024 | 0.7000 | 0.7090 | 0.6200 | 0.6900 | 0.6900 | 57,200 |
Feb 23, 2024 | 0.7350 | 0.7990 | 0.7080 | 0.7100 | 0.7100 | 44,400 |
Feb 22, 2024 | 0.7550 | 0.8060 | 0.7350 | 0.7500 | 0.7500 | 21,300 |
Feb 21, 2024 | 0.8100 | 0.8100 | 0.7320 | 0.7450 | 0.7450 | 37,300 |
Feb 20, 2024 | 0.7980 | 0.8830 | 0.7980 | 0.8010 | 0.8010 | 36,000 |
Feb 16, 2024 | 0.7600 | 0.7910 | 0.7300 | 0.7600 | 0.7600 | 49,100 |
Feb 15, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 29,400 |
Feb 14, 2024 | 0.8050 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 13,800 |
Feb 13, 2024 | 0.7900 | 0.8300 | 0.7500 | 0.7930 | 0.7930 | 36,600 |
Feb 12, 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 35,000 |
Feb 09, 2024 | 0.7400 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 33,700 |
Feb 08, 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7350 | 0.7350 | 89,400 |
Feb 07, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7130 | 0.7130 | 7,000 |
Feb 06, 2024 | 0.7400 | 0.7400 | 0.6930 | 0.7400 | 0.7400 | 8,700 |
Feb 05, 2024 | 0.7320 | 0.7670 | 0.6980 | 0.7200 | 0.7200 | 12,200 |
Feb 02, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7220 | 0.7220 | 10,100 |
Feb 01, 2024 | 0.7400 | 0.7700 | 0.7130 | 0.7400 | 0.7400 | 18,800 |
Jan 31, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7640 | 0.7640 | 9,300 |
Jan 30, 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 15,300 |
Jan 29, 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 11,900 |
Jan 26, 2024 | 0.7410 | 0.8160 | 0.7410 | 0.8000 | 0.8000 | 22,400 |
Jan 25, 2024 | 0.7500 | 0.7990 | 0.7500 | 0.7640 | 0.7640 | 7,600 |
Jan 24, 2024 | 0.7360 | 0.7780 | 0.7100 | 0.7510 | 0.7510 | 47,000 |
Jan 23, 2024 | 0.6050 | 0.7300 | 0.6050 | 0.7010 | 0.7010 | 33,000 |
Jan 22, 2024 | 0.6700 | 0.6800 | 0.6000 | 0.6230 | 0.6230 | 185,500 |
Jan 19, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 21,500 |
Jan 18, 2024 | 0.6700 | 0.7300 | 0.6300 | 0.6700 | 0.6700 | 63,600 |
Jan 17, 2024 | 0.7000 | 0.7500 | 0.6810 | 0.7300 | 0.7300 | 37,400 |
Jan 16, 2024 | 0.8300 | 0.8300 | 0.7120 | 0.7500 | 0.7500 | 86,200 |
Jan 12, 2024 | 0.8600 | 0.8750 | 0.8300 | 0.8400 | 0.8400 | 31,400 |
Jan 11, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8750 | 0.8750 | 124,200 |
Jan 10, 2024 | 0.9000 | 0.9190 | 0.8010 | 0.8780 | 0.8780 | 114,100 |
Jan 09, 2024 | 0.9260 | 0.9440 | 0.8500 | 0.8800 | 0.8800 | 195,600 |
Jan 08, 2024 | 0.8380 | 0.8650 | 0.7200 | 0.8000 | 0.8000 | 76,100 |
Jan 05, 2024 | 0.9850 | 0.9850 | 0.7710 | 0.9240 | 0.9240 | 61,400 |
Jan 04, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 24,600 |
Jan 03, 2024 | 0.9600 | 1.0100 | 0.8600 | 0.9700 | 0.9700 | 71,900 |
Jan 02, 2024 | 0.9800 | 1.0500 | 0.9060 | 1.0090 | 1.0090 | 84,600 |
Dec 29, 2023 | 1.1000 | 1.1110 | 0.9800 | 0.9800 | 0.9800 | 164,000 |
Dec 28, 2023 | 1.1100 | 1.1100 | 1.0490 | 1.0810 | 1.0810 | 114,600 |
Dec 27, 2023 | 1.1100 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 64,000 |
Dec 26, 2023 | 1.1200 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 132,200 |
Dec 22, 2023 | 1.1000 | 1.1020 | 1.0400 | 1.1000 | 1.1000 | 50,200 |
Dec 21, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 23,700 |
Dec 20, 2023 | 1.1400 | 1.1600 | 1.0400 | 1.0700 | 1.0700 | 74,100 |
Dec 19, 2023 | 1.2900 | 1.2900 | 1.0500 | 1.0700 | 1.0700 | 120,500 |
Dec 18, 2023 | 1.0900 | 1.3500 | 1.0450 | 1.1500 | 1.1500 | 894,200 |
Dec 15, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 62,700 |
Dec 14, 2023 | 1.0100 | 1.0400 | 1.0090 | 1.0400 | 1.0400 | 39,400 |
Dec 13, 2023 | 1.0100 | 1.0600 | 0.9750 | 1.0400 | 1.0400 | 67,700 |
Dec 12, 2023 | 1.0000 | 1.0290 | 0.9370 | 1.0200 | 1.0200 | 175,600 |
Dec 11, 2023 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 66,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |