Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 73,700 |
Mar 26, 2024 | 0.7510 | 0.7830 | 0.7510 | 0.7670 | 0.7670 | 24,000 |
Mar 25, 2024 | 0.8050 | 0.8050 | 0.7510 | 0.7620 | 0.7620 | 64,200 |
Mar 22, 2024 | 0.8200 | 0.8290 | 0.7730 | 0.7850 | 0.7850 | 27,500 |
Mar 21, 2024 | 0.7990 | 0.8010 | 0.7700 | 0.8010 | 0.8010 | 18,300 |
Mar 20, 2024 | 0.7740 | 0.7850 | 0.7740 | 0.7800 | 0.7800 | 40,000 |
Mar 19, 2024 | 0.8040 | 0.8200 | 0.7600 | 0.7620 | 0.7620 | 87,100 |
Mar 18, 2024 | 0.8350 | 0.8390 | 0.8000 | 0.8000 | 0.8000 | 26,200 |
Mar 15, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8040 | 0.8040 | 35,100 |
Mar 14, 2024 | 0.8000 | 0.8300 | 0.7930 | 0.8200 | 0.8200 | 43,800 |
Mar 13, 2024 | 0.8300 | 0.8500 | 0.8010 | 0.8110 | 0.8110 | 85,700 |
Mar 12, 2024 | 0.8490 | 0.8500 | 0.8010 | 0.8200 | 0.8200 | 141,600 |
Mar 11, 2024 | 0.7700 | 0.8550 | 0.7700 | 0.8420 | 0.8420 | 119,500 |
Mar 08, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 55,100 |
Mar 07, 2024 | 0.8120 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 33,900 |
Mar 06, 2024 | 0.8000 | 0.8340 | 0.7770 | 0.8120 | 0.8120 | 37,500 |
Mar 05, 2024 | 0.8320 | 0.8650 | 0.8050 | 0.8050 | 0.8050 | 49,400 |
Mar 04, 2024 | 0.8910 | 0.8910 | 0.8270 | 0.8420 | 0.8420 | 78,000 |
Mar 01, 2024 | 0.8790 | 0.8800 | 0.8500 | 0.8750 | 0.8750 | 38,800 |
Feb 29, 2024 | 0.8310 | 0.8750 | 0.8220 | 0.8540 | 0.8540 | 56,200 |
Feb 28, 2024 | 0.8510 | 0.8510 | 0.8100 | 0.8300 | 0.8300 | 47,800 |
Feb 27, 2024 | 0.8680 | 0.8900 | 0.8210 | 0.8300 | 0.8300 | 67,100 |
Feb 26, 2024 | 0.8690 | 0.8880 | 0.8350 | 0.8600 | 0.8600 | 28,700 |
Feb 23, 2024 | 0.9000 | 0.9000 | 0.8510 | 0.8650 | 0.8650 | 42,900 |
Feb 22, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 69,000 |
Feb 21, 2024 | 0.8950 | 0.8950 | 0.8440 | 0.8750 | 0.8750 | 58,600 |
Feb 20, 2024 | 0.8990 | 0.9490 | 0.8510 | 0.8950 | 0.8950 | 91,900 |
Feb 16, 2024 | 0.8700 | 0.9500 | 0.8600 | 0.9100 | 0.9100 | 246,300 |
Feb 15, 2024 | 0.8490 | 0.9000 | 0.8200 | 0.8590 | 0.8590 | 133,200 |
Feb 14, 2024 | 0.8000 | 0.8700 | 0.7880 | 0.8200 | 0.8200 | 189,300 |
Feb 13, 2024 | 0.7500 | 0.7850 | 0.7500 | 0.7700 | 0.7700 | 94,900 |
Feb 12, 2024 | 0.7850 | 0.7850 | 0.7470 | 0.7500 | 0.7500 | 27,800 |
Feb 09, 2024 | 0.7320 | 0.7650 | 0.7240 | 0.7600 | 0.7600 | 24,500 |
Feb 08, 2024 | 0.7630 | 0.7700 | 0.7300 | 0.7330 | 0.7330 | 30,800 |
Feb 07, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 65,200 |
Feb 06, 2024 | 0.7500 | 0.7660 | 0.7380 | 0.7400 | 0.7400 | 37,500 |
Feb 05, 2024 | 0.8050 | 0.8050 | 0.7300 | 0.7590 | 0.7590 | 152,700 |
Feb 02, 2024 | 0.8430 | 0.8430 | 0.7710 | 0.8200 | 0.8200 | 78,400 |
Feb 01, 2024 | 0.8530 | 0.8700 | 0.8160 | 0.8450 | 0.8450 | 55,200 |
Jan 31, 2024 | 0.8690 | 0.8690 | 0.7500 | 0.8100 | 0.8100 | 78,100 |
Jan 30, 2024 | 0.8690 | 0.8700 | 0.8300 | 0.8420 | 0.8420 | 19,500 |
Jan 29, 2024 | 0.8900 | 0.9000 | 0.8520 | 0.8550 | 0.8550 | 59,000 |
Jan 26, 2024 | 0.7690 | 0.8950 | 0.7500 | 0.8700 | 0.8700 | 242,900 |
Jan 25, 2024 | 0.8360 | 0.8360 | 0.7610 | 0.7610 | 0.7610 | 90,300 |
Jan 24, 2024 | 0.8990 | 0.8990 | 0.8020 | 0.8100 | 0.8100 | 67,000 |
Jan 23, 2024 | 0.8750 | 0.8900 | 0.8500 | 0.8640 | 0.8640 | 86,700 |
Jan 22, 2024 | 0.9040 | 0.9060 | 0.8600 | 0.8600 | 0.8600 | 118,400 |
Jan 19, 2024 | 0.8880 | 0.9310 | 0.8610 | 0.8930 | 0.8930 | 219,600 |
Jan 18, 2024 | 0.8610 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 241,700 |
Jan 17, 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 468,900 |
Jan 16, 2024 | 0.8400 | 0.9000 | 0.7900 | 0.8450 | 0.8450 | 657,800 |
Jan 12, 2024 | 0.7400 | 0.8570 | 0.7000 | 0.8560 | 0.8560 | 747,100 |
Jan 11, 2024 | 0.7900 | 0.8000 | 0.6900 | 0.7100 | 0.7100 | 1,112,000 |
Jan 10, 2024 | 0.6610 | 0.6690 | 0.6330 | 0.6520 | 0.6520 | 2,202,300 |
Jan 09, 2024 | 0.6500 | 0.6800 | 0.6290 | 0.6510 | 0.6510 | 75,900 |
Jan 08, 2024 | 0.6390 | 0.6690 | 0.6200 | 0.6270 | 0.6270 | 70,300 |
Jan 05, 2024 | 0.6530 | 0.6700 | 0.6290 | 0.6300 | 0.6300 | 37,700 |
Jan 04, 2024 | 0.6600 | 0.6800 | 0.6430 | 0.6560 | 0.6560 | 47,700 |
Jan 03, 2024 | 0.6310 | 0.6650 | 0.6310 | 0.6600 | 0.6600 | 25,000 |
Jan 02, 2024 | 0.6600 | 0.6970 | 0.6340 | 0.6590 | 0.6590 | 65,800 |
Dec 29, 2023 | 0.6300 | 0.6980 | 0.6040 | 0.6500 | 0.6500 | 316,100 |
Dec 28, 2023 | 0.5800 | 0.6400 | 0.5560 | 0.6200 | 0.6200 | 140,100 |
Dec 27, 2023 | 0.5300 | 0.5710 | 0.5300 | 0.5680 | 0.5680 | 84,300 |
Dec 26, 2023 | 0.5570 | 0.5820 | 0.5300 | 0.5310 | 0.5310 | 129,900 |
Dec 22, 2023 | 0.6140 | 0.6240 | 0.5500 | 0.5510 | 0.5510 | 121,000 |
Dec 21, 2023 | 0.5300 | 0.6150 | 0.5300 | 0.6090 | 0.6090 | 234,500 |
Dec 20, 2023 | 0.5300 | 0.5430 | 0.5110 | 0.5160 | 0.5160 | 111,800 |
Dec 19, 2023 | 0.5030 | 0.5440 | 0.5030 | 0.5250 | 0.5250 | 87,000 |
Dec 18, 2023 | 0.5440 | 0.5790 | 0.4400 | 0.4900 | 0.4900 | 559,100 |
Dec 15, 2023 | 0.5820 | 0.5950 | 0.5500 | 0.5550 | 0.5550 | 70,800 |
Dec 14, 2023 | 0.5850 | 0.5990 | 0.5560 | 0.5660 | 0.5660 | 60,500 |
Dec 13, 2023 | 0.6310 | 0.6310 | 0.5400 | 0.5620 | 0.5620 | 123,700 |
Dec 12, 2023 | 0.6200 | 0.6350 | 0.5700 | 0.5860 | 0.5860 | 108,600 |
Dec 11, 2023 | 0.6460 | 0.6500 | 0.5910 | 0.5950 | 0.5950 | 45,900 |
Dec 08, 2023 | 0.6870 | 0.6870 | 0.6320 | 0.6480 | 0.6480 | 49,500 |
Dec 07, 2023 | 0.6750 | 0.7000 | 0.6610 | 0.6700 | 0.6700 | 33,700 |
Dec 06, 2023 | 0.6950 | 0.7170 | 0.6610 | 0.6800 | 0.6800 | 53,400 |
Dec 05, 2023 | 0.7100 | 0.7160 | 0.6550 | 0.7160 | 0.7160 | 116,600 |
Dec 04, 2023 | 0.7270 | 0.7300 | 0.6900 | 0.7180 | 0.7180 | 66,700 |
Dec 01, 2023 | 0.6600 | 0.7270 | 0.6500 | 0.7270 | 0.7270 | 217,900 |
Nov 30, 2023 | 0.6790 | 0.6800 | 0.6100 | 0.6520 | 0.6520 | 80,900 |
Nov 29, 2023 | 0.6490 | 0.6670 | 0.6150 | 0.6570 | 0.6570 | 106,300 |
Nov 28, 2023 | 0.6500 | 0.6520 | 0.5860 | 0.6300 | 0.6300 | 86,100 |
Nov 27, 2023 | 0.7080 | 0.7080 | 0.6550 | 0.6550 | 0.6550 | 61,500 |
Nov 24, 2023 | 0.7100 | 0.7100 | 0.6750 | 0.6870 | 0.6870 | 51,600 |
Nov 22, 2023 | 0.6130 | 0.7150 | 0.6130 | 0.6850 | 0.6850 | 163,000 |
Nov 21, 2023 | 0.5950 | 0.6400 | 0.5950 | 0.6200 | 0.6200 | 69,900 |
Nov 20, 2023 | 0.5520 | 0.6250 | 0.5520 | 0.6140 | 0.6140 | 189,300 |
Nov 17, 2023 | 0.5000 | 0.5480 | 0.4950 | 0.5410 | 0.5410 | 99,600 |
Nov 16, 2023 | 0.4750 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 54,800 |
Nov 15, 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 64,500 |
Nov 14, 2023 | 0.5090 | 0.5100 | 0.4720 | 0.4900 | 0.4900 | 188,700 |
Nov 13, 2023 | 0.4850 | 0.4990 | 0.4660 | 0.4720 | 0.4720 | 71,600 |
Nov 10, 2023 | 0.5200 | 0.5200 | 0.4810 | 0.4850 | 0.4850 | 83,000 |
Nov 09, 2023 | 0.5060 | 0.5300 | 0.4640 | 0.5110 | 0.5110 | 131,200 |
Nov 08, 2023 | 0.5090 | 0.5300 | 0.5090 | 0.5110 | 0.5110 | 45,900 |
Nov 07, 2023 | 0.5380 | 0.5380 | 0.5000 | 0.5060 | 0.5060 | 76,700 |
Nov 06, 2023 | 0.5380 | 0.5380 | 0.5200 | 0.5230 | 0.5230 | 37,600 |
Nov 03, 2023 | 0.5190 | 0.5300 | 0.5130 | 0.5200 | 0.5200 | 33,300 |
Nov 02, 2023 | 0.5290 | 0.5290 | 0.5100 | 0.5100 | 0.5100 | 30,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |