Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7700 | 0.8199 | 0.7500 | 0.7601 | 0.7601 | 34,504 |
Mar 27, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 56,900 |
Mar 26, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 52,300 |
Mar 25, 2024 | 0.6300 | 0.8400 | 0.6300 | 0.7900 | 0.7900 | 135,800 |
Mar 22, 2024 | 0.6000 | 0.6700 | 0.5700 | 0.6700 | 0.6700 | 46,400 |
Mar 21, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 7,300 |
Mar 20, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 12,000 |
Mar 19, 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 6,300 |
Mar 18, 2024 | 0.6300 | 0.6500 | 0.5500 | 0.5600 | 0.5600 | 19,600 |
Mar 15, 2024 | 0.5700 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 6,800 |
Mar 14, 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 5,500 |
Mar 13, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 5,100 |
Mar 12, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 5,000 |
Mar 11, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 7,600 |
Mar 08, 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 3,900 |
Mar 07, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 10,200 |
Mar 06, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 4,300 |
Mar 05, 2024 | 0.5400 | 0.6100 | 0.5400 | 0.5900 | 0.5900 | 13,800 |
Mar 04, 2024 | 0.5800 | 0.6400 | 0.5500 | 0.6100 | 0.6100 | 23,700 |
Mar 01, 2024 | 0.6400 | 0.6600 | 0.5900 | 0.6100 | 0.6100 | 40,300 |
Feb 29, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 8,600 |
Feb 28, 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6300 | 0.6300 | 105,600 |
Feb 27, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 3,300 |
Feb 26, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 3,900 |
Feb 23, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 3,800 |
Feb 22, 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 8,300 |
Feb 21, 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 6,900 |
Feb 20, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 11,600 |
Feb 16, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 7,900 |
Feb 15, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 19,500 |
Feb 14, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 10,700 |
Feb 13, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 12,700 |
Feb 12, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 7,300 |
Feb 09, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 5,100 |
Feb 08, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 25,900 |
Feb 07, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 2,300 |
Feb 06, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 6,500 |
Feb 05, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 8,500 |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 5,300 |
Feb 01, 2024 | 0.5700 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 5,700 |
Jan 31, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 5,900 |
Jan 30, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 4,500 |
Jan 29, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 5,400 |
Jan 26, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 11,100 |
Jan 25, 2024 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 8,200 |
Jan 24, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 11,500 |
Jan 23, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 10,100 |
Jan 22, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 8,900 |
Jan 19, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 6,300 |
Jan 18, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 22,400 |
Jan 17, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 7,900 |
Jan 16, 2024 | 0.6200 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 25,000 |
Jan 12, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 6,500 |
Jan 11, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 1,600 |
Jan 10, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 13,700 |
Jan 09, 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 21,900 |
Jan 08, 2024 | 0.6000 | 0.6900 | 0.6000 | 0.6600 | 0.6600 | 16,700 |
Jan 05, 2024 | 0.6500 | 0.6800 | 0.5800 | 0.6000 | 0.6000 | 24,200 |
Jan 04, 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 14,800 |
Jan 03, 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 10,400 |
Jan 02, 2024 | 0.6300 | 0.6800 | 0.5900 | 0.6700 | 0.6700 | 28,800 |
Dec 29, 2023 | 0.6100 | 0.6500 | 0.5400 | 0.6500 | 0.6500 | 85,100 |
Dec 28, 2023 | 0.7200 | 0.7200 | 0.6000 | 0.6300 | 0.6300 | 48,400 |
Dec 27, 2023 | 0.6500 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 52,000 |
Dec 26, 2023 | 0.6000 | 0.7100 | 0.5700 | 0.6500 | 0.6500 | 94,300 |
Dec 22, 2023 | 0.6300 | 0.6700 | 0.5700 | 0.5900 | 0.5900 | 97,000 |
Dec 21, 2023 | 0.5400 | 0.7400 | 0.5200 | 0.6300 | 0.6300 | 144,100 |
Dec 20, 2023 | 0.5000 | 0.6400 | 0.5000 | 0.5600 | 0.5600 | 35,900 |
Dec 19, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 25,400 |
Dec 18, 2023 | 0.5300 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 17,600 |
Dec 15, 2023 | 0.5100 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 10,200 |
Dec 14, 2023 | 0.5600 | 0.6000 | 0.5000 | 0.5100 | 0.5100 | 25,300 |
Dec 13, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 23,800 |
Dec 12, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 14,800 |
Dec 11, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 20,100 |
Dec 08, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 8,500 |
Dec 07, 2023 | 0.5700 | 0.5700 | 0.5000 | 0.5400 | 0.5400 | 39,400 |
Dec 06, 2023 | 0.5500 | 0.5900 | 0.5000 | 0.5100 | 0.5100 | 34,200 |
Dec 05, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 14,700 |
Dec 04, 2023 | 0.6000 | 0.6300 | 0.5300 | 0.5900 | 0.5900 | 46,400 |
Dec 01, 2023 | 0.6100 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 29,100 |
Nov 30, 2023 | 0.7500 | 0.7500 | 0.6000 | 0.6100 | 0.6100 | 46,000 |
Nov 29, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 11,900 |
Nov 28, 2023 | 0.6300 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 15,700 |
Nov 27, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 9,100 |
Nov 24, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 11,300 |
Nov 22, 2023 | 0.6500 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 3,200 |
Nov 21, 2023 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 2,100 |
Nov 20, 2023 | 0.7500 | 0.7500 | 0.6600 | 0.6900 | 0.6900 | 13,100 |
Nov 17, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 16,800 |
Nov 16, 2023 | 0.6800 | 0.6900 | 0.6300 | 0.6300 | 0.6300 | 22,600 |
Nov 15, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 14,100 |
Nov 14, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 31,400 |
Nov 13, 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6500 | 0.6500 | 76,800 |
Nov 10, 2023 | 0.7100 | 0.7800 | 0.6500 | 0.6900 | 0.6900 | 53,700 |
Nov 09, 2023 | 0.6800 | 0.7800 | 0.6800 | 0.7100 | 0.7100 | 37,800 |
Nov 08, 2023 | 0.7500 | 0.8100 | 0.6800 | 0.6900 | 0.6900 | 169,400 |
Nov 07, 2023 | 0.9700 | 1.0700 | 0.7600 | 0.8300 | 0.8300 | 1,310,800 |
Nov 06, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 8,000 |
Nov 03, 2023 | 0.7500 | 0.7500 | 0.6700 | 0.6900 | 0.6900 | 13,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |