Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4400 | 0.6100 | 0.4400 | 0.5500 | 0.5500 | 136,900 |
Mar 27, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 7,100 |
Mar 26, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 8,200 |
Mar 25, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 10,900 |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 7,800 |
Mar 21, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 30,900 |
Mar 20, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 8,900 |
Mar 19, 2024 | 0.3900 | 0.4000 | 0.3400 | 0.3500 | 0.3500 | 77,700 |
Mar 18, 2024 | 0.4400 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 15,800 |
Mar 15, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 20,700 |
Mar 14, 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 40,600 |
Mar 13, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 14,100 |
Mar 12, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 23,200 |
Mar 11, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 4,800 |
Mar 08, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 9,300 |
Mar 07, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,900 |
Mar 06, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,200 |
Mar 05, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 12,700 |
Mar 04, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 9,400 |
Mar 01, 2024 | 0.4600 | 0.5200 | 0.4200 | 0.5200 | 0.5200 | 69,600 |
Feb 29, 2024 | 0.6800 | 0.6900 | 0.3700 | 0.4200 | 0.4200 | 229,900 |
Feb 28, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 4,200 |
Feb 27, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 13,600 |
Feb 26, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 6,200 |
Feb 23, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 1,800 |
Feb 22, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 3,300 |
Feb 21, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Feb 20, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 24,400 |
Feb 16, 2024 | 0.7100 | 0.7300 | 0.6600 | 0.7100 | 0.7100 | 27,400 |
Feb 15, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 16,800 |
Feb 14, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 2,800 |
Feb 13, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,800 |
Feb 12, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 12,200 |
Feb 09, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 5,000 |
Feb 08, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 5,100 |
Feb 07, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 3,600 |
Feb 06, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Feb 05, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 400 |
Feb 02, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 7,600 |
Feb 01, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,100 |
Jan 31, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 7,100 |
Jan 30, 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 6,400 |
Jan 29, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 10,900 |
Jan 26, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 9,000 |
Jan 25, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 5,300 |
Jan 24, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 3,600 |
Jan 23, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 18,800 |
Jan 22, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 1,000 |
Jan 19, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 4,700 |
Jan 18, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 5,200 |
Jan 17, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 45,600 |
Jan 16, 2024 | 0.6500 | 0.6500 | 0.5700 | 0.5800 | 0.5800 | 54,500 |
Jan 15, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Jan 12, 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 21,200 |
Jan 11, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 4,600 |
Jan 10, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 11,200 |
Jan 09, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 3,600 |
Jan 08, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 18,200 |
Jan 05, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 3,500 |
Jan 04, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
Jan 03, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 900 |
Jan 02, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 2,100 |
Dec 29, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 15,900 |
Dec 28, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,500 |
Dec 27, 2023 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 34,700 |
Dec 22, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 14,500 |
Dec 21, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
Dec 20, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,600 |
Dec 19, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 4,600 |
Dec 18, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 6,400 |
Dec 15, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 2,700 |
Dec 14, 2023 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 5,100 |
Dec 13, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 10,000 |
Dec 12, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 10,700 |
Dec 11, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 5,200 |
Dec 08, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 2,400 |
Dec 07, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 7,900 |
Dec 06, 2023 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 33,900 |
Dec 05, 2023 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 65,600 |
Dec 04, 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 28,400 |
Dec 01, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 17,700 |
Nov 30, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 8,400 |
Nov 29, 2023 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 27,500 |
Nov 28, 2023 | 0.7200 | 0.8100 | 0.7100 | 0.8000 | 0.8000 | 64,800 |
Nov 27, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 3,800 |
Nov 24, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 2,600 |
Nov 23, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 500 |
Nov 22, 2023 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 6,500 |
Nov 21, 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 30,700 |
Nov 20, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 5,200 |
Nov 17, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 4,100 |
Nov 16, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 10,100 |
Nov 15, 2023 | 0.6800 | 0.7000 | 0.6100 | 0.6800 | 0.6800 | 50,400 |
Nov 14, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 12,600 |
Nov 13, 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 21,800 |
Nov 10, 2023 | 0.6400 | 0.7100 | 0.6400 | 0.6700 | 0.6700 | 60,600 |
Nov 09, 2023 | 0.6400 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 34,200 |
Nov 08, 2023 | 0.6700 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 62,400 |
Nov 07, 2023 | 0.7100 | 0.7100 | 0.6000 | 0.6600 | 0.6600 | 110,700 |
Nov 06, 2023 | 0.8200 | 0.8200 | 0.6500 | 0.6900 | 0.6900 | 287,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |