Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 52,300 |
May 27, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 74,400 |
May 24, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 70,800 |
May 23, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 82,400 |
May 22, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 49,100 |
May 21, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 21,300 |
May 17, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 46,500 |
May 16, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 14,100 |
May 15, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 50,500 |
May 14, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 39,400 |
May 13, 2024 | 0.4600 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 122,500 |
May 10, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 52,300 |
May 09, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 73,900 |
May 08, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 6,500 |
May 07, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 77,700 |
May 06, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 66,000 |
May 03, 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 287,000 |
May 02, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 25,200 |
May 01, 2024 | 0.3900 | 0.5100 | 0.3900 | 0.4500 | 0.4500 | 1,150,000 |
Apr 30, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 136,500 |
Apr 29, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 160,600 |
Apr 26, 2024 | 0.3900 | 0.3900 | 0.3200 | 0.3500 | 0.3500 | 212,200 |
Apr 25, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 26,300 |
Apr 24, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 109,600 |
Apr 23, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 54,000 |
Apr 22, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 58,400 |
Apr 19, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,500 |
Apr 18, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 21,400 |
Apr 17, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,700 |
Apr 16, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 26,200 |
Apr 15, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 50,200 |
Apr 12, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 200,900 |
Apr 11, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 23,100 |
Apr 10, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 24,900 |
Apr 09, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 20,700 |
Apr 08, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 30,000 |
Apr 05, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 15,500 |
Apr 04, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 12,700 |
Apr 03, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 10,500 |
Apr 02, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 31,100 |
Apr 01, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 98,100 |
Mar 28, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 54,900 |
Mar 27, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 32,400 |
Mar 26, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 46,900 |
Mar 25, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 46,500 |
Mar 22, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 25,800 |
Mar 21, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 244,600 |
Mar 20, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 181,000 |
Mar 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 74,500 |
Mar 18, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 106,100 |
Mar 15, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,800 |
Mar 14, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 48,800 |
Mar 13, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 8,500 |
Mar 12, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 51,300 |
Mar 11, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 25,700 |
Mar 08, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 45,800 |
Mar 07, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 30,200 |
Mar 06, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 88,300 |
Mar 05, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 35,100 |
Mar 04, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 32,000 |
Mar 01, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 38,500 |
Feb 29, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 18,000 |
Feb 28, 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 108,500 |
Feb 27, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 150,700 |
Feb 26, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 71,900 |
Feb 23, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 128,900 |
Feb 22, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 11,500 |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 62,500 |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 74,500 |
Feb 16, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 54,000 |
Feb 15, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 29,600 |
Feb 14, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 32,800 |
Feb 13, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 58,200 |
Feb 12, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 45,900 |
Feb 09, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 10,500 |
Feb 08, 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 88,500 |
Feb 07, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 75,700 |
Feb 06, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 22,800 |
Feb 05, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 24,500 |
Feb 02, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 25,900 |
Feb 01, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 19,000 |
Jan 31, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 13,000 |
Jan 30, 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 36,100 |
Jan 29, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 35,000 |
Jan 26, 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 42,400 |
Jan 25, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 47,300 |
Jan 24, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 11,200 |
Jan 23, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 112,900 |
Jan 22, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 31,500 |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 24,500 |
Jan 18, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 3,000 |
Jan 17, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 51,500 |
Jan 16, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 41,000 |
Jan 15, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 13,600 |
Jan 12, 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 188,800 |
Jan 11, 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 150,300 |
Jan 10, 2024 | 0.5100 | 0.5100 | 0.3900 | 0.4600 | 0.4600 | 646,100 |
Jan 09, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 196,300 |
Jan 08, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 188,400 |
Jan 05, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 151,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |