Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5900 | 0.5900 | 325,300 |
Mar 15, 2024 | 0.5900 | 0.6200 | 0.4600 | 0.4600 | 0.4600 | 91,900 |
Mar 14, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 7,100 |
Mar 13, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 11,900 |
Mar 12, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 8,500 |
Mar 11, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 17,300 |
Mar 08, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 12,600 |
Mar 07, 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 13,800 |
Mar 06, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 4,400 |
Mar 05, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 6,600 |
Mar 04, 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 17,700 |
Mar 01, 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 24,300 |
Feb 29, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 23,400 |
Feb 28, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 7,800 |
Feb 27, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 3,900 |
Feb 26, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 14,900 |
Feb 23, 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 4,800 |
Feb 22, 2024 | 0.6600 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 33,000 |
Feb 21, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 12,200 |
Feb 20, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 13,600 |
Feb 16, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 21,200 |
Feb 15, 2024 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 117,300 |
Feb 14, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 27,300 |
Feb 13, 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 8,700 |
Feb 12, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 42,800 |
Feb 09, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 22,000 |
Feb 08, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 15,900 |
Feb 07, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 24,400 |
Feb 06, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 52,800 |
Feb 05, 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 18,300 |
Feb 02, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 13,300 |
Feb 01, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 25,800 |
Jan 31, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 9,900 |
Jan 30, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 15,100 |
Jan 29, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 14,200 |
Jan 26, 2024 | 0.7200 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 88,000 |
Jan 25, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 13,000 |
Jan 24, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 14,400 |
Jan 23, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 14,900 |
Jan 22, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 7,200 |
Jan 19, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 8,200 |
Jan 18, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 18,700 |
Jan 17, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 108,400 |
Jan 16, 2024 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 72,300 |
Jan 12, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 4,800 |
Jan 11, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 9,500 |
Jan 10, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 26,100 |
Jan 09, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 17,400 |
Jan 08, 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 9,900 |
Jan 05, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 5,600 |
Jan 04, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 20,900 |
Jan 03, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,200 |
Jan 02, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 68,800 |
Dec 29, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 45,100 |
Dec 28, 2023 | 0.7100 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 59,900 |
Dec 27, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 27,900 |
Dec 26, 2023 | 0.6800 | 0.7600 | 0.6800 | 0.7200 | 0.7200 | 70,500 |
Dec 22, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 42,000 |
Dec 21, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 125,200 |
Dec 20, 2023 | 0.7000 | 0.7000 | 0.5900 | 0.6300 | 0.6300 | 200,800 |
Dec 19, 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 41,600 |
Dec 18, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 68,100 |
Dec 15, 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 22,400 |
Dec 14, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 17,400 |
Dec 13, 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 24,700 |
Dec 12, 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 22,300 |
Dec 11, 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 16,400 |
Dec 08, 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 32,100 |
Dec 07, 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 26,300 |
Dec 06, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 8,300 |
Dec 05, 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 15,500 |
Dec 04, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 60,000 |
Dec 01, 2023 | 0.7900 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 60,000 |
Nov 30, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 2,900 |
Nov 29, 2023 | 0.7500 | 0.7800 | 0.7100 | 0.7200 | 0.7200 | 12,900 |
Nov 28, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 5,500 |
Nov 27, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 13,600 |
Nov 24, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 13,500 |
Nov 22, 2023 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 10,600 |
Nov 21, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 24,400 |
Nov 20, 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 8,000 |
Nov 17, 2023 | 0.7500 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 20,000 |
Nov 16, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 8,600 |
Nov 15, 2023 | 0.7800 | 0.8100 | 0.7400 | 0.7800 | 0.7800 | 8,900 |
Nov 14, 2023 | 0.7400 | 0.8200 | 0.7300 | 0.7800 | 0.7800 | 40,800 |
Nov 13, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 7,800 |
Nov 10, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 29,600 |
Nov 09, 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 11,300 |
Nov 08, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 4,100 |
Nov 07, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 6,700 |
Nov 06, 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 8,500 |
Nov 03, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 7,600 |
Nov 02, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 45,400 |
Nov 01, 2023 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 10,400 |
Oct 31, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 15,700 |
Oct 30, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 11,500 |
Oct 27, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 8,500 |
Oct 26, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 19,500 |
Oct 25, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 20,800 |
Oct 24, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |