Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 122,000 |
Mar 27, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 92,200 |
Mar 26, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 17,000 |
Mar 25, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 80,900 |
Mar 22, 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 144,500 |
Mar 21, 2024 | 0.7500 | 0.7600 | 0.6500 | 0.6500 | 0.6500 | 198,400 |
Mar 20, 2024 | 0.6900 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 263,900 |
Mar 19, 2024 | 0.6500 | 0.7200 | 0.6300 | 0.6700 | 0.6700 | 118,500 |
Mar 18, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 122,200 |
Mar 15, 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 122,800 |
Mar 14, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 202,300 |
Mar 13, 2024 | 0.6100 | 0.7500 | 0.6100 | 0.7100 | 0.7100 | 1,148,700 |
Mar 12, 2024 | 0.5900 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 383,700 |
Mar 11, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 88,400 |
Mar 08, 2024 | 0.5600 | 0.6300 | 0.5500 | 0.6100 | 0.6100 | 167,100 |
Mar 07, 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 95,900 |
Mar 06, 2024 | 0.5700 | 0.6200 | 0.5200 | 0.6200 | 0.6200 | 167,500 |
Mar 05, 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 93,400 |
Mar 04, 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 268,500 |
Mar 01, 2024 | 0.4800 | 0.5700 | 0.4800 | 0.5500 | 0.5500 | 106,700 |
Feb 29, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 77,300 |
Feb 28, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 82,800 |
Feb 27, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 92,200 |
Feb 26, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 109,600 |
Feb 23, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 112,200 |
Feb 22, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 36,400 |
Feb 21, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 12,000 |
Feb 20, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 37,900 |
Feb 16, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 39,300 |
Feb 15, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 38,600 |
Feb 14, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 39,400 |
Feb 13, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 46,600 |
Feb 12, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 13,300 |
Feb 09, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 115,700 |
Feb 08, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 101,500 |
Feb 07, 2024 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 87,300 |
Feb 06, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 46,900 |
Feb 05, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 74,800 |
Feb 02, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 108,300 |
Feb 01, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 88,100 |
Jan 31, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 132,700 |
Jan 30, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 124,600 |
Jan 29, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 104,200 |
Jan 26, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 55,900 |
Jan 25, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 44,600 |
Jan 24, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 189,300 |
Jan 23, 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 260,900 |
Jan 22, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 130,700 |
Jan 19, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 54,300 |
Jan 18, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 46,600 |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 154,500 |
Jan 16, 2024 | 0.6500 | 0.6600 | 0.5300 | 0.5700 | 0.5700 | 305,300 |
Jan 12, 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 219,100 |
Jan 11, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 138,300 |
Jan 10, 2024 | 0.6400 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 153,000 |
Jan 09, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 80,100 |
Jan 08, 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6900 | 0.6900 | 365,200 |
Jan 05, 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 392,800 |
Jan 04, 2024 | 0.6200 | 0.6500 | 0.5700 | 0.6400 | 0.6400 | 271,300 |
Jan 03, 2024 | 0.6100 | 0.6500 | 0.5100 | 0.6300 | 0.6300 | 392,400 |
Jan 02, 2024 | 0.5900 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 292,900 |
Dec 29, 2023 | 0.6000 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 135,500 |
Dec 28, 2023 | 0.6300 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 175,200 |
Dec 27, 2023 | 0.6300 | 0.6600 | 0.6000 | 0.6500 | 0.6500 | 250,200 |
Dec 26, 2023 | 0.5600 | 0.6400 | 0.5600 | 0.6200 | 0.6200 | 189,500 |
Dec 22, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 155,700 |
Dec 21, 2023 | 0.5000 | 0.5900 | 0.5000 | 0.5600 | 0.5600 | 61,500 |
Dec 20, 2023 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 80,200 |
Dec 19, 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 96,600 |
Dec 18, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 93,100 |
Dec 15, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 46,500 |
Dec 14, 2023 | 0.5000 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 156,500 |
Dec 13, 2023 | 0.4700 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 136,500 |
Dec 12, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 33,000 |
Dec 11, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 38,400 |
Dec 08, 2023 | 0.4700 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 56,600 |
Dec 07, 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 42,000 |
Dec 06, 2023 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 121,500 |
Dec 05, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 57,100 |
Dec 04, 2023 | 0.5800 | 0.5800 | 0.4600 | 0.5100 | 0.5100 | 104,600 |
Dec 01, 2023 | 0.5200 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 349,000 |
Nov 30, 2023 | 0.4600 | 0.5600 | 0.4400 | 0.5400 | 0.5400 | 419,100 |
Nov 29, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 184,700 |
Nov 28, 2023 | 0.3800 | 0.5000 | 0.3500 | 0.5000 | 0.5000 | 529,400 |
Nov 27, 2023 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 288,900 |
Nov 24, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 24,600 |
Nov 22, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 35,600 |
Nov 21, 2023 | 0.3500 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 134,700 |
Nov 20, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 60,900 |
Nov 17, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 104,600 |
Nov 16, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 51,000 |
Nov 15, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 12,800 |
Nov 14, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 58,100 |
Nov 13, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 21,900 |
Nov 10, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 27,300 |
Nov 09, 2023 | 0.3800 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 35,800 |
Nov 08, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 16,400 |
Nov 07, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
Nov 06, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,200 |
Nov 03, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 39,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |