Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.5390 | 0.5440 | 0.5340 | 0.5390 | 0.5390 | 5,556,700 |
Jun 13, 2024 | 0.5420 | 0.5470 | 0.5410 | 0.5440 | 0.5440 | 462,600 |
Jun 12, 2024 | 0.5400 | 0.5420 | 0.5400 | 0.5420 | 0.5420 | 950,400 |
Jun 11, 2024 | 0.5490 | 0.5490 | 0.5380 | 0.5450 | 0.5450 | 2,607,300 |
Jun 07, 2024 | 0.5480 | 0.5570 | 0.5400 | 0.5500 | 0.5500 | 5,595,700 |
Jun 06, 2024 | 0.5580 | 0.5610 | 0.5490 | 0.5520 | 0.5520 | 6,334,400 |
Jun 05, 2024 | 0.5610 | 0.5650 | 0.5590 | 0.5590 | 0.5590 | 2,148,900 |
Jun 04, 2024 | 0.5560 | 0.5620 | 0.5560 | 0.5620 | 0.5620 | 4,724,100 |
Jun 03, 2024 | 0.5500 | 0.5550 | 0.5480 | 0.5550 | 0.5550 | 355,800 |
May 31, 2024 | 0.5540 | 0.5570 | 0.5500 | 0.5510 | 0.5510 | 5,937,300 |
May 30, 2024 | 0.5580 | 0.5590 | 0.5530 | 0.5560 | 0.5560 | 6,490,600 |
May 29, 2024 | 0.5550 | 0.5590 | 0.5530 | 0.5560 | 0.5560 | 6,481,400 |
May 28, 2024 | 0.5490 | 0.5510 | 0.5460 | 0.5500 | 0.5500 | 6,364,200 |
May 27, 2024 | 0.5570 | 0.5570 | 0.5440 | 0.5490 | 0.5490 | 7,600,300 |
May 24, 2024 | 0.5520 | 0.5560 | 0.5470 | 0.5520 | 0.5520 | 9,791,300 |
May 23, 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5520 | 0.5520 | 7,377,800 |
May 22, 2024 | 0.5470 | 0.5620 | 0.5470 | 0.5600 | 0.5600 | 10,892,400 |
May 21, 2024 | 0.5480 | 0.5480 | 0.5420 | 0.5440 | 0.5440 | 6,383,900 |
May 20, 2024 | 0.5440 | 0.5500 | 0.5440 | 0.5480 | 0.5480 | 2,856,600 |
May 17, 2024 | 0.5390 | 0.5460 | 0.5380 | 0.5460 | 0.5460 | 6,097,400 |
May 16, 2024 | 0.5430 | 0.5470 | 0.5420 | 0.5430 | 0.5430 | 9,291,100 |
May 15, 2024 | 0.5520 | 0.5520 | 0.5430 | 0.5430 | 0.5430 | 6,239,300 |
May 14, 2024 | 0.5500 | 0.5500 | 0.5470 | 0.5470 | 0.5470 | 6,916,700 |
May 13, 2024 | 0.5470 | 0.5530 | 0.5470 | 0.5520 | 0.5520 | 6,051,500 |
May 10, 2024 | 0.5530 | 0.5530 | 0.5490 | 0.5520 | 0.5520 | 5,854,100 |
May 09, 2024 | 0.5520 | 0.5590 | 0.5520 | 0.5570 | 0.5570 | 7,455,900 |
May 08, 2024 | 0.5500 | 0.5510 | 0.5450 | 0.5470 | 0.5470 | 3,580,800 |
May 07, 2024 | 0.5480 | 0.5530 | 0.5480 | 0.5510 | 0.5510 | 516,400 |
May 06, 2024 | 0.5510 | 0.5540 | 0.5510 | 0.5530 | 0.5530 | 7,997,900 |
Apr 30, 2024 | 0.5470 | 0.5480 | 0.5440 | 0.5460 | 0.5460 | 8,439,100 |
Apr 29, 2024 | 0.5350 | 0.5530 | 0.5350 | 0.5500 | 0.5500 | 7,552,300 |
Apr 26, 2024 | 0.5290 | 0.5330 | 0.5280 | 0.5320 | 0.5320 | 2,051,400 |
Apr 25, 2024 | 0.5190 | 0.5270 | 0.5180 | 0.5250 | 0.5250 | 3,827,300 |
Apr 24, 2024 | 0.5280 | 0.5280 | 0.5200 | 0.5240 | 0.5240 | 1,812,100 |
Apr 23, 2024 | 0.5290 | 0.5290 | 0.5240 | 0.5280 | 0.5280 | 2,431,400 |
Apr 22, 2024 | 0.5370 | 0.5370 | 0.5300 | 0.5300 | 0.5300 | 719,600 |
Apr 19, 2024 | 0.5390 | 0.5390 | 0.5290 | 0.5320 | 0.5320 | 1,258,300 |
Apr 18, 2024 | 0.5410 | 0.5440 | 0.5390 | 0.5440 | 0.5440 | 1,675,000 |
Apr 17, 2024 | 0.5390 | 0.5460 | 0.5390 | 0.5460 | 0.5460 | 8,501,700 |
Apr 16, 2024 | 0.5450 | 0.5480 | 0.5360 | 0.5360 | 0.5360 | 9,809,100 |
Apr 15, 2024 | 0.5360 | 0.5500 | 0.5360 | 0.5500 | 0.5500 | 906,900 |
Apr 12, 2024 | 0.5450 | 0.5450 | 0.5370 | 0.5390 | 0.5390 | 1,751,800 |
Apr 11, 2024 | 0.5430 | 0.5500 | 0.5420 | 0.5500 | 0.5500 | 6,802,600 |
Apr 10, 2024 | 0.5550 | 0.5550 | 0.5460 | 0.5480 | 0.5480 | 10,902,000 |
Apr 09, 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 6,349,200 |
Apr 08, 2024 | 0.5540 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 7,274,400 |
Apr 03, 2024 | 0.5550 | 0.5570 | 0.5520 | 0.5550 | 0.5550 | 5,722,800 |
Apr 02, 2024 | 0.5560 | 0.5590 | 0.5540 | 0.5570 | 0.5570 | 9,307,400 |
Apr 01, 2024 | 0.5510 | 0.5590 | 0.5510 | 0.5550 | 0.5550 | 13,963,800 |
Mar 29, 2024 | 0.5460 | 0.5480 | 0.5420 | 0.5460 | 0.5460 | 7,477,200 |
Mar 28, 2024 | 0.5400 | 0.5470 | 0.5370 | 0.5410 | 0.5410 | 11,502,200 |
Mar 27, 2024 | 0.5460 | 0.5460 | 0.5380 | 0.5380 | 0.5380 | 2,198,300 |
Mar 26, 2024 | 0.5430 | 0.5510 | 0.5420 | 0.5490 | 0.5490 | 6,895,300 |
Mar 25, 2024 | 0.5450 | 0.5490 | 0.5410 | 0.5420 | 0.5420 | 3,692,000 |
Mar 22, 2024 | 0.5560 | 0.5560 | 0.5460 | 0.5480 | 0.5480 | 3,733,300 |
Mar 21, 2024 | 0.5620 | 0.5620 | 0.5560 | 0.5560 | 0.5560 | 849,400 |
Mar 20, 2024 | 0.5640 | 0.5640 | 0.5610 | 0.5640 | 0.5640 | 3,656,700 |
Mar 19, 2024 | 0.5670 | 0.5690 | 0.5600 | 0.5630 | 0.5630 | 5,939,500 |
Mar 18, 2024 | 0.5570 | 0.5670 | 0.5570 | 0.5660 | 0.5660 | 3,689,800 |
Mar 15, 2024 | 0.5540 | 0.5550 | 0.5470 | 0.5550 | 0.5550 | 6,118,200 |
Mar 14, 2024 | 0.5670 | 0.5670 | 0.5550 | 0.5580 | 0.5580 | 6,222,800 |
Mar 13, 2024 | 0.5620 | 0.5650 | 0.5610 | 0.5640 | 0.5640 | 6,885,200 |
Mar 12, 2024 | 0.5690 | 0.5740 | 0.5650 | 0.5660 | 0.5660 | 11,697,700 |
Mar 11, 2024 | 0.5500 | 0.5690 | 0.5500 | 0.5690 | 0.5690 | 3,685,400 |
Mar 08, 2024 | 0.5430 | 0.5460 | 0.5370 | 0.5450 | 0.5450 | 6,919,100 |
Mar 07, 2024 | 0.5460 | 0.5460 | 0.5350 | 0.5380 | 0.5380 | 5,703,100 |
Mar 06, 2024 | 0.5380 | 0.5510 | 0.5360 | 0.5450 | 0.5450 | 10,172,100 |
Mar 05, 2024 | 0.5340 | 0.5380 | 0.5340 | 0.5360 | 0.5360 | 7,723,000 |
Mar 04, 2024 | 0.5400 | 0.5410 | 0.5360 | 0.5390 | 0.5390 | 2,393,300 |
Mar 01, 2024 | 0.5330 | 0.5370 | 0.5300 | 0.5370 | 0.5370 | 6,799,700 |
Feb 29, 2024 | 0.5200 | 0.5330 | 0.5200 | 0.5330 | 0.5330 | 6,400,300 |
Feb 28, 2024 | 0.5280 | 0.5380 | 0.5200 | 0.5200 | 0.5200 | 6,910,300 |
Feb 27, 2024 | 0.5240 | 0.5250 | 0.5180 | 0.5250 | 0.5250 | 6,408,200 |
Feb 26, 2024 | 0.5270 | 0.5280 | 0.5190 | 0.5260 | 0.5260 | 1,284,400 |
Feb 23, 2024 | 0.5270 | 0.5290 | 0.5240 | 0.5280 | 0.5280 | 5,451,400 |
Feb 22, 2024 | 0.5210 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 2,204,300 |
Feb 21, 2024 | 0.5130 | 0.5270 | 0.5120 | 0.5210 | 0.5210 | 5,696,900 |
Feb 20, 2024 | 0.5150 | 0.5190 | 0.5110 | 0.5180 | 0.5180 | 3,798,600 |
Feb 19, 2024 | 0.5180 | 0.5180 | 0.5130 | 0.5170 | 0.5170 | 2,130,800 |
Feb 08, 2024 | 0.5120 | 0.5180 | 0.5090 | 0.5180 | 0.5180 | 2,533,700 |
Feb 07, 2024 | 0.5010 | 0.5100 | 0.5010 | 0.5080 | 0.5080 | 1,586,500 |
Feb 06, 2024 | 0.4800 | 0.5050 | 0.4800 | 0.5020 | 0.5020 | 1,478,800 |
Feb 05, 2024 | 0.4880 | 0.4880 | 0.4700 | 0.4880 | 0.4880 | 1,709,500 |
Feb 02, 2024 | 0.4940 | 0.4960 | 0.4740 | 0.4920 | 0.4920 | 5,268,700 |
Feb 01, 2024 | 0.4980 | 0.5000 | 0.4930 | 0.4980 | 0.4980 | 2,442,000 |
Jan 31, 2024 | 0.4990 | 0.5060 | 0.4940 | 0.4950 | 0.4950 | 3,181,100 |
Jan 30, 2024 | 0.5070 | 0.5070 | 0.4940 | 0.4950 | 0.4950 | 1,673,900 |
Jan 29, 2024 | 0.5210 | 0.5210 | 0.5050 | 0.5070 | 0.5070 | 1,246,000 |
Jan 26, 2024 | 0.5350 | 0.5500 | 0.5230 | 0.5230 | 0.5230 | 1,831,700 |
Jan 25, 2024 | 0.5210 | 0.5310 | 0.5190 | 0.5310 | 0.5310 | 1,246,100 |
Jan 24, 2024 | 0.5230 | 0.5280 | 0.5120 | 0.5260 | 0.5260 | 6,712,400 |
Jan 23, 2024 | 0.5180 | 0.5310 | 0.5010 | 0.5300 | 0.5300 | 5,740,200 |
Jan 22, 2024 | 0.5300 | 0.5330 | 0.5180 | 0.5210 | 0.5210 | 5,109,900 |
Jan 19, 2024 | 0.5410 | 0.5410 | 0.5300 | 0.5300 | 0.5300 | 4,323,200 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.5320 | 0.5320 | 0.5240 | 0.5260 | 0.5260 | 984,900 |
Jan 16, 2024 | 0.5390 | 0.5390 | 0.5310 | 0.5360 | 0.5360 | 2,030,100 |
Jan 15, 2024 | 0.5380 | 0.5430 | 0.5300 | 0.5430 | 0.5430 | 1,945,100 |
Jan 12, 2024 | 0.5320 | 0.5430 | 0.5320 | 0.5380 | 0.5380 | 1,109,000 |
Jan 11, 2024 | 0.5290 | 0.5370 | 0.5250 | 0.5360 | 0.5360 | 7,570,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |