Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 110,000 |
Jun 13, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 360,200 |
Jun 12, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 177,600 |
Jun 11, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 388,400 |
Jun 10, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 119,500 |
Jun 07, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 239,000 |
Jun 06, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 172,900 |
Jun 05, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 54,200 |
Jun 04, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 50,100 |
May 31, 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 36,300 |
May 30, 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 46,000 |
May 29, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 235,600 |
May 28, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 51,000 |
May 27, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,100 |
May 24, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 2,900 |
May 23, 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 36,800 |
May 21, 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 68,000 |
May 20, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 100,700 |
May 17, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 40,000 |
May 16, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 135,800 |
May 15, 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 97,700 |
May 14, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 100 |
May 13, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 4,600 |
May 10, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 50,000 |
May 09, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 22,200 |
May 08, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 171,700 |
May 07, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 101,000 |
May 06, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 93,200 |
May 03, 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 41,500 |
May 02, 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 58,500 |
Apr 30, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 28,700 |
Apr 29, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 70,000 |
Apr 26, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.5050 | 0.5050 | 143,600 |
Apr 25, 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 60,900 |
Apr 24, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 109,400 |
Apr 23, 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 184,600 |
Apr 22, 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 22,100 |
Apr 19, 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 50,300 |
Apr 18, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 18,500 |
Apr 17, 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 10,300 |
Apr 16, 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 49,700 |
Apr 15, 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 49,900 |
Apr 12, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 67,200 |
Apr 09, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 70,000 |
Apr 08, 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 58,700 |
Apr 05, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 4,700 |
Apr 04, 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 28,200 |
Apr 03, 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 160,900 |
Apr 02, 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 87,900 |
Apr 01, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 56,100 |
Mar 29, 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 30,000 |
Mar 27, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 44,400 |
Mar 26, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 3,000 |
Mar 25, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 34,900 |
Mar 22, 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 56,400 |
Mar 21, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 35,000 |
Mar 20, 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 26,000 |
Mar 19, 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 117,500 |
Mar 18, 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 75,700 |
Mar 15, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Mar 14, 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 10,000 |
Mar 13, 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 46,100 |
Mar 12, 2024 | 0.5200 | 0.5400 | 0.5150 | 0.5400 | 0.5400 | 183,000 |
Mar 11, 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 92,700 |
Mar 08, 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 49,400 |
Mar 07, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 35,000 |
Mar 06, 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 50,300 |
Mar 05, 2024 | 0.5100 | 0.5450 | 0.5050 | 0.5450 | 0.5450 | 541,400 |
Mar 04, 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 45,900 |
Mar 01, 2024 | 0.5500 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 181,800 |
Feb 29, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,500 |
Feb 28, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 45,500 |
Feb 27, 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 47,500 |
Feb 26, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 27,500 |
Feb 23, 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 10,500 |
Feb 22, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 229,000 |
Feb 21, 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 130,800 |
Feb 20, 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 13,500 |
Feb 19, 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 124,700 |
Feb 16, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 37,500 |
Feb 15, 2024 | 0.5150 | 0.5600 | 0.5150 | 0.5600 | 0.5600 | 26,500 |
Feb 14, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 17,500 |
Feb 13, 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 3,400 |
Feb 09, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Feb 08, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 32,500 |
Feb 07, 2024 | 0.5350 | 0.5500 | 0.5050 | 0.5250 | 0.5250 | 202,800 |
Feb 06, 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 32,100 |
Feb 05, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 75,300 |
Feb 02, 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 188,200 |
Jan 31, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 92,700 |
Jan 30, 2024 | 0.5650 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 86,100 |
Jan 29, 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 21,400 |
Jan 26, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Jan 24, 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 99,600 |
Jan 23, 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 28,000 |
Jan 22, 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 32,500 |
Jan 19, 2024 | 0.5600 | 0.5950 | 0.5550 | 0.5950 | 0.5950 | 23,000 |
Jan 18, 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 27,900 |
Jan 17, 2024 | 0.5950 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 292,500 |
Jan 16, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 21,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |