Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6040 | 0.6040 | 16,500 |
Mar 15, 2024 | 0.6360 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 11,900 |
Mar 14, 2024 | 0.6800 | 0.6800 | 0.6010 | 0.6360 | 0.6360 | 14,800 |
Mar 13, 2024 | 0.6500 | 0.6500 | 0.6090 | 0.6200 | 0.6200 | 5,800 |
Mar 12, 2024 | 0.6500 | 0.6800 | 0.6210 | 0.6390 | 0.6390 | 24,400 |
Mar 11, 2024 | 0.6900 | 0.7070 | 0.6410 | 0.6610 | 0.6610 | 21,900 |
Mar 08, 2024 | 0.6700 | 0.7280 | 0.6400 | 0.6790 | 0.6790 | 38,100 |
Mar 07, 2024 | 0.6700 | 0.7370 | 0.6600 | 0.6700 | 0.6700 | 9,700 |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 9,800 |
Mar 05, 2024 | 0.6600 | 0.6800 | 0.6270 | 0.6800 | 0.6800 | 25,900 |
Mar 04, 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6500 | 0.6500 | 11,400 |
Mar 01, 2024 | 0.6700 | 0.7890 | 0.6400 | 0.6590 | 0.6590 | 111,300 |
Feb 29, 2024 | 0.6480 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 25,200 |
Feb 28, 2024 | 0.6000 | 0.6500 | 0.5850 | 0.6480 | 0.6480 | 15,900 |
Feb 27, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 27,200 |
Feb 26, 2024 | 0.5500 | 0.5980 | 0.5300 | 0.5980 | 0.5980 | 8,300 |
Feb 23, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5770 | 0.5770 | 10,800 |
Feb 22, 2024 | 0.5700 | 0.6160 | 0.5300 | 0.5590 | 0.5590 | 15,000 |
Feb 21, 2024 | 0.5600 | 0.6000 | 0.5130 | 0.5700 | 0.5700 | 81,400 |
Feb 20, 2024 | 0.5950 | 0.5950 | 0.5540 | 0.5660 | 0.5660 | 5,800 |
Feb 16, 2024 | 0.5800 | 0.7890 | 0.5250 | 0.5800 | 0.5800 | 146,900 |
Feb 15, 2024 | 0.5810 | 0.5900 | 0.5250 | 0.5900 | 0.5900 | 16,400 |
Feb 14, 2024 | 0.5170 | 0.5740 | 0.5160 | 0.5740 | 0.5740 | 29,300 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5160 | 0.5170 | 0.5170 | 26,800 |
Feb 12, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 3,200 |
Feb 09, 2024 | 0.5600 | 0.5700 | 0.5290 | 0.5690 | 0.5690 | 15,500 |
Feb 08, 2024 | 0.5650 | 0.5700 | 0.5270 | 0.5450 | 0.5450 | 26,700 |
Feb 07, 2024 | 0.5510 | 0.5690 | 0.5300 | 0.5630 | 0.5630 | 3,700 |
Feb 06, 2024 | 0.5160 | 0.5600 | 0.5160 | 0.5600 | 0.5600 | 5,100 |
Feb 05, 2024 | 0.5300 | 0.5450 | 0.5160 | 0.5450 | 0.5450 | 8,000 |
Feb 02, 2024 | 0.5390 | 0.5590 | 0.5210 | 0.5450 | 0.5450 | 4,500 |
Feb 01, 2024 | 0.5600 | 0.5800 | 0.5040 | 0.5590 | 0.5590 | 24,600 |
Jan 31, 2024 | 0.5200 | 0.5800 | 0.5000 | 0.5490 | 0.5490 | 23,400 |
Jan 30, 2024 | 0.5330 | 0.5490 | 0.5250 | 0.5490 | 0.5490 | 3,400 |
Jan 29, 2024 | 0.5700 | 0.5800 | 0.5450 | 0.5450 | 0.5450 | 18,700 |
Jan 26, 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 10,600 |
Jan 25, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5210 | 0.5210 | 19,700 |
Jan 24, 2024 | 0.5590 | 0.5830 | 0.5200 | 0.5690 | 0.5690 | 16,100 |
Jan 23, 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 37,400 |
Jan 22, 2024 | 0.5800 | 0.5890 | 0.5380 | 0.5450 | 0.5450 | 83,400 |
Jan 19, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5980 | 0.5980 | 8,100 |
Jan 18, 2024 | 0.5950 | 0.6300 | 0.5660 | 0.6000 | 0.6000 | 14,200 |
Jan 17, 2024 | 0.6000 | 0.6220 | 0.5830 | 0.6150 | 0.6150 | 11,000 |
Jan 16, 2024 | 0.6190 | 0.6350 | 0.5710 | 0.5960 | 0.5960 | 38,500 |
Jan 12, 2024 | 0.6590 | 0.7910 | 0.6100 | 0.6100 | 0.6100 | 209,700 |
Jan 11, 2024 | 0.6350 | 0.6590 | 0.6100 | 0.6590 | 0.6590 | 12,200 |
Jan 10, 2024 | 0.6320 | 0.6600 | 0.6100 | 0.6590 | 0.6590 | 13,600 |
Jan 09, 2024 | 0.6850 | 0.6850 | 0.6200 | 0.6660 | 0.6660 | 9,200 |
Jan 08, 2024 | 0.6160 | 0.6900 | 0.6100 | 0.6640 | 0.6640 | 6,100 |
Jan 05, 2024 | 0.6130 | 0.6500 | 0.5600 | 0.6410 | 0.6410 | 34,100 |
Jan 04, 2024 | 0.6050 | 0.6500 | 0.6020 | 0.6100 | 0.6100 | 34,300 |
Jan 03, 2024 | 0.6700 | 0.7000 | 0.6200 | 0.6390 | 0.6390 | 26,300 |
Jan 02, 2024 | 0.6620 | 0.6620 | 0.6300 | 0.6400 | 0.6400 | 3,900 |
Dec 29, 2023 | 0.6350 | 0.6930 | 0.6300 | 0.6500 | 0.6500 | 12,100 |
Dec 28, 2023 | 0.5610 | 0.6630 | 0.5250 | 0.6550 | 0.6550 | 99,300 |
Dec 27, 2023 | 0.5570 | 0.5950 | 0.5570 | 0.5620 | 0.5620 | 38,400 |
Dec 26, 2023 | 0.5880 | 0.6300 | 0.5840 | 0.5840 | 0.5840 | 28,300 |
Dec 22, 2023 | 0.6160 | 0.6240 | 0.5750 | 0.5970 | 0.5970 | 30,000 |
Dec 21, 2023 | 0.6000 | 0.6200 | 0.5750 | 0.5860 | 0.5860 | 35,700 |
Dec 20, 2023 | 0.5790 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 35,600 |
Dec 19, 2023 | 0.6000 | 0.6300 | 0.5810 | 0.6130 | 0.6130 | 27,500 |
Dec 18, 2023 | 0.6600 | 0.6990 | 0.5500 | 0.6130 | 0.6130 | 64,500 |
Dec 15, 2023 | 0.6450 | 0.7000 | 0.6450 | 0.6450 | 0.6450 | 19,200 |
Dec 14, 2023 | 0.6300 | 0.6460 | 0.6000 | 0.6450 | 0.6450 | 18,300 |
Dec 13, 2023 | 0.6220 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 41,400 |
Dec 12, 2023 | 0.6590 | 0.7100 | 0.6200 | 0.6220 | 0.6220 | 22,800 |
Dec 11, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 22,700 |
Dec 08, 2023 | 0.6000 | 0.6420 | 0.5900 | 0.6300 | 0.6300 | 38,300 |
Dec 07, 2023 | 0.6400 | 0.6400 | 0.6060 | 0.6280 | 0.6280 | 41,800 |
Dec 06, 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6420 | 0.6420 | 21,600 |
Dec 05, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6410 | 0.6410 | 95,400 |
Dec 04, 2023 | 0.6790 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 23,100 |
Dec 01, 2023 | 0.6900 | 0.7500 | 0.6700 | 0.6900 | 0.6900 | 24,600 |
Nov 30, 2023 | 0.7200 | 0.9090 | 0.6500 | 0.7180 | 0.7180 | 160,800 |
Nov 29, 2023 | 0.6710 | 0.7000 | 0.6700 | 0.6930 | 0.6930 | 6,000 |
Nov 28, 2023 | 0.6570 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 10,300 |
Nov 27, 2023 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 15,400 |
Nov 24, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 16,500 |
Nov 22, 2023 | 0.6500 | 0.6800 | 0.6250 | 0.6370 | 0.6370 | 40,900 |
Nov 21, 2023 | 0.6900 | 0.7220 | 0.6680 | 0.6680 | 0.6680 | 20,600 |
Nov 20, 2023 | 0.6790 | 0.7080 | 0.6790 | 0.6790 | 0.6790 | 30,300 |
Nov 17, 2023 | 0.6950 | 0.7250 | 0.6720 | 0.6900 | 0.6900 | 9,800 |
Nov 16, 2023 | 0.7130 | 0.7490 | 0.6830 | 0.6900 | 0.6900 | 62,600 |
Nov 15, 2023 | 0.7200 | 0.7490 | 0.6950 | 0.7390 | 0.7390 | 5,500 |
Nov 14, 2023 | 0.7560 | 0.7560 | 0.7260 | 0.7400 | 0.7400 | 6,300 |
Nov 13, 2023 | 0.7360 | 0.7860 | 0.7130 | 0.7200 | 0.7200 | 4,700 |
Nov 10, 2023 | 0.7500 | 0.8000 | 0.6900 | 0.7700 | 0.7700 | 13,400 |
Nov 09, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 11,600 |
Nov 08, 2023 | 0.8620 | 0.8620 | 0.7300 | 0.7500 | 0.7500 | 53,300 |
Nov 07, 2023 | 0.8900 | 0.9300 | 0.7300 | 0.8290 | 0.8290 | 248,100 |
Nov 06, 2023 | 0.8000 | 0.8080 | 0.7500 | 0.8000 | 0.8000 | 16,100 |
Nov 03, 2023 | 0.7600 | 0.8500 | 0.7500 | 0.8030 | 0.8030 | 15,900 |
Nov 02, 2023 | 0.7570 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 23,200 |
Nov 01, 2023 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | 0.7600 | 13,000 |
Oct 31, 2023 | 0.7550 | 0.8380 | 0.7280 | 0.8380 | 0.8380 | 16,300 |
Oct 30, 2023 | 0.7660 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 38,800 |
Oct 27, 2023 | 0.7300 | 0.8200 | 0.7160 | 0.7900 | 0.7900 | 125,300 |
Oct 26, 2023 | 0.7390 | 0.7800 | 0.7160 | 0.7400 | 0.7400 | 20,700 |
Oct 25, 2023 | 0.7300 | 0.7890 | 0.7110 | 0.7250 | 0.7250 | 11,700 |
Oct 24, 2023 | 0.7000 | 0.7900 | 0.7000 | 0.7310 | 0.7310 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |