Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 15,400 |
Mar 26, 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 20,600 |
Mar 25, 2024 | 0.9000 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 50,500 |
Mar 22, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 32,900 |
Mar 21, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 48,500 |
Mar 20, 2024 | 0.8800 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 48,800 |
Mar 19, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 41,100 |
Mar 18, 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8800 | 0.8800 | 40,900 |
Mar 15, 2024 | 0.7700 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 85,300 |
Mar 14, 2024 | 0.8700 | 0.8700 | 0.7400 | 0.7800 | 0.7800 | 74,800 |
Mar 13, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 35,900 |
Mar 12, 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 30,200 |
Mar 11, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 71,800 |
Mar 08, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 129,100 |
Mar 07, 2024 | 0.8300 | 0.8600 | 0.7400 | 0.8400 | 0.8400 | 69,100 |
Mar 06, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 132,800 |
Mar 05, 2024 | 0.8500 | 0.8700 | 0.7500 | 0.8200 | 0.8200 | 259,400 |
Mar 04, 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7700 | 0.7700 | 178,500 |
Mar 01, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 169,900 |
Feb 29, 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 147,500 |
Feb 28, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 47,300 |
Feb 27, 2024 | 0.6200 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 45,400 |
Feb 26, 2024 | 0.6000 | 0.7100 | 0.5300 | 0.6300 | 0.6300 | 261,000 |
Feb 23, 2024 | 0.4800 | 0.6000 | 0.4700 | 0.5900 | 0.5900 | 208,800 |
Feb 22, 2024 | 0.5000 | 0.5200 | 0.4100 | 0.4800 | 0.4800 | 82,600 |
Feb 21, 2024 | 0.4000 | 0.4800 | 0.4000 | 0.4700 | 0.4700 | 78,900 |
Feb 20, 2024 | 0.4000 | 0.4200 | 0.3600 | 0.4100 | 0.4100 | 125,200 |
Feb 16, 2024 | 0.4900 | 0.5200 | 0.3900 | 0.4000 | 0.4000 | 329,700 |
Feb 15, 2024 | 0.3800 | 0.7400 | 0.3700 | 0.4800 | 0.4800 | 2,961,200 |
Feb 14, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 16,500 |
Feb 13, 2024 | 0.3000 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 46,500 |
Feb 12, 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 39,800 |
Feb 09, 2024 | 0.3000 | 0.3300 | 0.2500 | 0.3000 | 0.3000 | 134,100 |
Feb 08, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 24,300 |
Feb 07, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 11,600 |
Feb 06, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 8,200 |
Feb 05, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 50,100 |
Feb 02, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 15,100 |
Feb 01, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 85,500 |
Jan 31, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 203,200 |
Jan 30, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 54,600 |
Jan 29, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 51,000 |
Jan 26, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 94,800 |
Jan 25, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 89,100 |
Jan 24, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 71,300 |
Jan 23, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 62,600 |
Jan 22, 2024 | 0.2800 | 0.3200 | 0.2600 | 0.3200 | 0.3200 | 116,000 |
Jan 19, 2024 | 0.3100 | 0.3100 | 0.2500 | 0.2800 | 0.2800 | 133,100 |
Jan 18, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 114,600 |
Jan 17, 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3300 | 0.3300 | 18,100 |
Jan 16, 2024 | 0.2900 | 0.3700 | 0.2900 | 0.3600 | 0.3600 | 202,000 |
Jan 12, 2024 | 0.3200 | 0.3300 | 0.2700 | 0.3000 | 0.3000 | 123,300 |
Jan 11, 2024 | 0.3300 | 0.3500 | 0.2900 | 0.3000 | 0.3000 | 549,800 |
Jan 10, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 117,700 |
Jan 09, 2024 | 0.4100 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 187,600 |
Jan 08, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 134,600 |
Jan 05, 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 69,300 |
Jan 04, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 57,800 |
Jan 03, 2024 | 0.4600 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 79,900 |
Jan 02, 2024 | 0.4600 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 96,800 |
Dec 29, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 108,300 |
Dec 28, 2023 | 0.4800 | 0.5400 | 0.4400 | 0.5000 | 0.5000 | 157,100 |
Dec 27, 2023 | 0.4300 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 101,100 |
Dec 26, 2023 | 0.4700 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 103,600 |
Dec 22, 2023 | 0.4400 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 90,200 |
Dec 21, 2023 | 0.4400 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 71,500 |
Dec 20, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 69,900 |
Dec 19, 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 69,500 |
Dec 18, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 135,400 |
Dec 15, 2023 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 60,400 |
Dec 14, 2023 | 0.4800 | 0.5000 | 0.4100 | 0.4700 | 0.4700 | 116,100 |
Dec 13, 2023 | 0.5600 | 0.5600 | 0.4600 | 0.4900 | 0.4900 | 163,000 |
Dec 12, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 48,100 |
Dec 11, 2023 | 0.4700 | 0.5300 | 0.4600 | 0.5200 | 0.5200 | 173,000 |
Dec 08, 2023 | 0.4700 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 75,800 |
Dec 07, 2023 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 52,100 |
Dec 06, 2023 | 0.4600 | 0.5000 | 0.4200 | 0.4900 | 0.4900 | 27,200 |
Dec 05, 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 37,900 |
Dec 04, 2023 | 0.4200 | 0.5000 | 0.4100 | 0.5000 | 0.5000 | 83,200 |
Dec 01, 2023 | 0.4400 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 83,700 |
Nov 30, 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 67,200 |
Nov 29, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 33,000 |
Nov 28, 2023 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 70,300 |
Nov 27, 2023 | 0.5100 | 0.5100 | 0.4200 | 0.5000 | 0.5000 | 51,700 |
Nov 24, 2023 | 0.5100 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 41,300 |
Nov 22, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 55,500 |
Nov 21, 2023 | 0.5000 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 67,200 |
Nov 20, 2023 | 0.4700 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 51,400 |
Nov 17, 2023 | 0.3900 | 0.5300 | 0.3900 | 0.4800 | 0.4800 | 150,400 |
Nov 16, 2023 | 0.5200 | 0.5200 | 0.4400 | 0.4400 | 0.4400 | 88,000 |
Nov 15, 2023 | 0.5500 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 23,500 |
Nov 14, 2023 | 0.5000 | 0.6100 | 0.5000 | 0.5500 | 0.5500 | 66,800 |
Nov 13, 2023 | 0.6400 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 32,600 |
Nov 10, 2023 | 0.5600 | 0.6900 | 0.5500 | 0.6100 | 0.6100 | 140,600 |
Nov 09, 2023 | 0.7000 | 0.7000 | 0.5700 | 0.5700 | 0.5700 | 56,400 |
Nov 08, 2023 | 0.7100 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 342,700 |
Nov 07, 2023 | 0.7300 | 0.8200 | 0.7200 | 0.7800 | 0.7800 | 64,300 |
Nov 06, 2023 | 0.8000 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 30,200 |
Nov 03, 2023 | 0.7800 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 15,700 |
Nov 02, 2023 | 0.8100 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 148,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |