Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5900 | 0.5900 | 0.5241 | 0.5671 | 0.5671 | 41,944 |
Mar 27, 2024 | 0.5400 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 28,600 |
Mar 26, 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 28,500 |
Mar 25, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 172,100 |
Mar 22, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 28,600 |
Mar 21, 2024 | 0.6000 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 38,400 |
Mar 20, 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 15,000 |
Mar 19, 2024 | 0.6400 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 81,700 |
Mar 18, 2024 | 0.6000 | 0.6900 | 0.5900 | 0.6200 | 0.6200 | 68,800 |
Mar 15, 2024 | 0.6000 | 0.7200 | 0.5600 | 0.6200 | 0.6200 | 211,500 |
Mar 14, 2024 | 0.5400 | 0.6500 | 0.5400 | 0.5800 | 0.5800 | 357,300 |
Mar 13, 2024 | 0.6000 | 0.6400 | 0.5500 | 0.5500 | 0.5500 | 185,100 |
Mar 12, 2024 | 0.5800 | 0.6500 | 0.5400 | 0.6100 | 0.6100 | 28,600 |
Mar 11, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 61,500 |
Mar 08, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 471,100 |
Mar 07, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 99,000 |
Mar 06, 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 20,500 |
Mar 05, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 7,700 |
Mar 04, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 38,200 |
Mar 01, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 23,600 |
Feb 29, 2024 | 0.5600 | 0.5800 | 0.5000 | 0.5300 | 0.5300 | 76,600 |
Feb 28, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 15,900 |
Feb 27, 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 8,500 |
Feb 26, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 35,500 |
Feb 23, 2024 | 0.5900 | 0.6200 | 0.5300 | 0.5400 | 0.5400 | 97,300 |
Feb 22, 2024 | 0.5900 | 0.6200 | 0.5400 | 0.5800 | 0.5800 | 17,700 |
Feb 21, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 15,500 |
Feb 20, 2024 | 0.5900 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 20,700 |
Feb 16, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 1,200 |
Feb 15, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 9,900 |
Feb 14, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 4,700 |
Feb 13, 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 5,400 |
Feb 12, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 6,700 |
Feb 09, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 26,600 |
Feb 08, 2024 | 0.6100 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 12,300 |
Feb 07, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 6,700 |
Feb 06, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 12,700 |
Feb 05, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 16,500 |
Feb 02, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 11,600 |
Feb 01, 2024 | 0.6000 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 47,400 |
Jan 31, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 26,700 |
Jan 30, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 12,600 |
Jan 29, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 9,600 |
Jan 26, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 5,000 |
Jan 25, 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 20,000 |
Jan 24, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 14,900 |
Jan 23, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 3,700 |
Jan 22, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 42,200 |
Jan 19, 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 33,500 |
Jan 18, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 22,000 |
Jan 17, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 900 |
Jan 16, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 19,500 |
Jan 12, 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 3,200 |
Jan 11, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 1,400 |
Jan 10, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 500 |
Jan 09, 2024 | 0.7000 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 4,600 |
Jan 08, 2024 | 0.6700 | 0.7100 | 0.6200 | 0.7000 | 0.7000 | 21,400 |
Jan 05, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 13,400 |
Jan 04, 2024 | 0.7100 | 0.7200 | 0.6100 | 0.7200 | 0.7200 | 35,000 |
Jan 03, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 29,000 |
Jan 02, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 11,700 |
Dec 29, 2023 | 0.7000 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 106,700 |
Dec 28, 2023 | 0.6900 | 0.7400 | 0.6400 | 0.6900 | 0.6900 | 72,500 |
Dec 27, 2023 | 0.7600 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 70,700 |
Dec 26, 2023 | 0.8300 | 0.8400 | 0.6700 | 0.7400 | 0.7400 | 86,800 |
Dec 22, 2023 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 33,600 |
Dec 21, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 69,700 |
Dec 20, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 69,500 |
Dec 19, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 35,900 |
Dec 18, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 39,200 |
Dec 15, 2023 | 0.8100 | 0.9300 | 0.8100 | 0.8400 | 0.8400 | 60,200 |
Dec 14, 2023 | 0.9000 | 0.9400 | 0.7900 | 0.9100 | 0.9100 | 32,200 |
Dec 13, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 17,500 |
Dec 12, 2023 | 0.9100 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 23,100 |
Dec 11, 2023 | 0.9000 | 0.9800 | 0.8700 | 0.9100 | 0.9100 | 20,000 |
Dec 08, 2023 | 0.9000 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 35,200 |
Dec 07, 2023 | 0.9100 | 0.9700 | 0.8800 | 0.9600 | 0.9600 | 19,300 |
Dec 06, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 19,500 |
Dec 05, 2023 | 0.8700 | 0.9800 | 0.8300 | 0.9500 | 0.9500 | 55,200 |
Dec 04, 2023 | 0.8000 | 0.9500 | 0.8000 | 0.8800 | 0.8800 | 38,800 |
Dec 01, 2023 | 0.7800 | 0.8400 | 0.6100 | 0.8400 | 0.8400 | 66,100 |
Nov 30, 2023 | 0.8800 | 0.9500 | 0.7700 | 0.7900 | 0.7900 | 170,500 |
Nov 29, 2023 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 40,000 |
Nov 28, 2023 | 0.6400 | 0.7400 | 0.6400 | 0.7100 | 0.7100 | 67,400 |
Nov 27, 2023 | 0.6500 | 0.7300 | 0.6200 | 0.6600 | 0.6600 | 82,800 |
Nov 24, 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 9,000 |
Nov 22, 2023 | 0.6500 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 9,400 |
Nov 21, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 2,900 |
Nov 20, 2023 | 0.6800 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 14,300 |
Nov 17, 2023 | 0.6400 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | 25,200 |
Nov 16, 2023 | 0.6100 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 15,900 |
Nov 15, 2023 | 0.5600 | 0.6200 | 0.5300 | 0.6100 | 0.6100 | 105,000 |
Nov 14, 2023 | 0.5800 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 22,900 |
Nov 13, 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 25,800 |
Nov 10, 2023 | 0.6300 | 0.6600 | 0.5500 | 0.6000 | 0.6000 | 5,400 |
Nov 09, 2023 | 0.6200 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 22,900 |
Nov 08, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 7,200 |
Nov 07, 2023 | 0.6300 | 0.6500 | 0.5500 | 0.6100 | 0.6100 | 14,600 |
Nov 06, 2023 | 0.6400 | 0.6700 | 0.6100 | 0.6200 | 0.6200 | 8,700 |
Nov 03, 2023 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 9,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |