Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3450 | 0.3500 | 0.3380 | 0.3440 | 0.3440 | 90,400 |
Apr 29, 2024 | 0.3430 | 0.3490 | 0.3400 | 0.3490 | 0.3490 | 254,500 |
Apr 26, 2024 | 0.3390 | 0.3410 | 0.3340 | 0.3400 | 0.3400 | 148,500 |
Apr 25, 2024 | 0.3390 | 0.3410 | 0.3330 | 0.3400 | 0.3400 | 57,500 |
Apr 24, 2024 | 0.3380 | 0.3390 | 0.3350 | 0.3390 | 0.3390 | 30,700 |
Apr 23, 2024 | 0.3330 | 0.3360 | 0.3300 | 0.3360 | 0.3360 | 57,000 |
Apr 22, 2024 | 0.3260 | 0.3420 | 0.3220 | 0.3330 | 0.3330 | 154,700 |
Apr 19, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3280 | 0.3280 | 186,500 |
Apr 18, 2024 | 0.3370 | 0.3370 | 0.3260 | 0.3270 | 0.3270 | 173,600 |
Apr 17, 2024 | 0.3380 | 0.3420 | 0.3250 | 0.3360 | 0.3360 | 522,470 |
Apr 16, 2024 | 0.3510 | 0.3590 | 0.3220 | 0.3350 | 0.3350 | 574,101 |
Apr 15, 2024 | 0.3730 | 0.3840 | 0.3470 | 0.3580 | 0.3580 | 464,510 |
Apr 12, 2024 | 0.3830 | 0.3840 | 0.3750 | 0.3840 | 0.3840 | 164,500 |
Apr 11, 2024 | 0.3890 | 0.3890 | 0.3840 | 0.3850 | 0.3850 | 57,800 |
Apr 10, 2024 | 0.3920 | 0.3920 | 0.3860 | 0.3880 | 0.3880 | 51,510 |
Apr 09, 2024 | 0.3870 | 0.3950 | 0.3870 | 0.3870 | 0.3870 | 101,300 |
Apr 08, 2024 | 0.3890 | 0.3890 | 0.3850 | 0.3880 | 0.3880 | 63,500 |
Apr 03, 2024 | 0.3940 | 0.3940 | 0.3900 | 0.3910 | 0.3910 | 95,810 |
Apr 02, 2024 | 0.3890 | 0.3950 | 0.3880 | 0.3940 | 0.3940 | 184,700 |
Apr 01, 2024 | 0.3900 | 0.3940 | 0.3870 | 0.3940 | 0.3940 | 155,037 |
Mar 29, 2024 | 0.3820 | 0.3860 | 0.3770 | 0.3890 | 0.3890 | 77,000 |
Mar 28, 2024 | 0.3790 | 0.3860 | 0.3750 | 0.3820 | 0.3820 | 95,600 |
Mar 27, 2024 | 0.3810 | 0.3810 | 0.3730 | 0.3770 | 0.3770 | 50,500 |
Mar 26, 2024 | 0.3700 | 0.3810 | 0.3700 | 0.3810 | 0.3810 | 47,060 |
Mar 25, 2024 | 0.3810 | 0.3870 | 0.3770 | 0.3800 | 0.3800 | 156,900 |
Mar 22, 2024 | 0.3880 | 0.3880 | 0.3750 | 0.3850 | 0.3850 | 107,560 |
Mar 21, 2024 | 0.3890 | 0.3890 | 0.3830 | 0.3860 | 0.3860 | 132,300 |
Mar 20, 2024 | 0.3900 | 0.3900 | 0.3860 | 0.3890 | 0.3890 | 87,200 |
Mar 19, 2024 | 0.3870 | 0.3900 | 0.3830 | 0.3870 | 0.3870 | 117,610 |
Mar 18, 2024 | 0.3830 | 0.3880 | 0.3790 | 0.3870 | 0.3870 | 242,110 |
Mar 15, 2024 | 0.3840 | 0.3840 | 0.3790 | 0.3840 | 0.3840 | 302,710 |
Mar 14, 2024 | 0.3860 | 0.3910 | 0.3830 | 0.3850 | 0.3850 | 236,400 |
Mar 13, 2024 | 0.3910 | 0.3960 | 0.3880 | 0.3920 | 0.3920 | 117,500 |
Mar 12, 2024 | 0.3970 | 0.4050 | 0.3810 | 0.3910 | 0.3910 | 431,100 |
Mar 11, 2024 | 0.3920 | 0.4040 | 0.3920 | 0.4040 | 0.4040 | 168,700 |
Mar 08, 2024 | 0.3970 | 0.4000 | 0.3900 | 0.3990 | 0.3990 | 194,100 |
Mar 07, 2024 | 0.3980 | 0.4010 | 0.3910 | 0.3940 | 0.3940 | 280,300 |
Mar 06, 2024 | 0.3940 | 0.3950 | 0.3890 | 0.3950 | 0.3950 | 233,400 |
Mar 05, 2024 | 0.3890 | 0.3950 | 0.3890 | 0.3900 | 0.3900 | 82,600 |
Mar 04, 2024 | 0.3910 | 0.3950 | 0.3890 | 0.3890 | 0.3890 | 197,300 |
Mar 01, 2024 | 0.3970 | 0.3970 | 0.3900 | 0.3950 | 0.3950 | 173,400 |
Feb 29, 2024 | 0.3880 | 0.3990 | 0.3870 | 0.3970 | 0.3970 | 394,700 |
Feb 28, 2024 | 0.4010 | 0.4050 | 0.3860 | 0.3930 | 0.3930 | 457,360 |
Feb 27, 2024 | 0.3980 | 0.4000 | 0.3930 | 0.4000 | 0.4000 | 205,500 |
Feb 26, 2024 | 0.3960 | 0.4010 | 0.3900 | 0.3970 | 0.3970 | 352,800 |
Feb 23, 2024 | 0.4050 | 0.4090 | 0.3920 | 0.3970 | 0.3970 | 665,800 |
Feb 22, 2024 | 0.4050 | 0.4220 | 0.3950 | 0.4090 | 0.4090 | 1,571,451 |
Feb 21, 2024 | 0.3640 | 0.3990 | 0.3600 | 0.3990 | 0.3990 | 1,463,450 |
Feb 20, 2024 | 0.3630 | 0.3650 | 0.3590 | 0.3630 | 0.3630 | 48,700 |
Feb 19, 2024 | 0.3620 | 0.3640 | 0.3570 | 0.3640 | 0.3640 | 86,200 |
Feb 08, 2024 | 0.3580 | 0.3650 | 0.3470 | 0.3620 | 0.3620 | 153,350 |
Feb 07, 2024 | 0.3590 | 0.3600 | 0.3520 | 0.3570 | 0.3570 | 77,700 |
Feb 06, 2024 | 0.3430 | 0.3570 | 0.3340 | 0.3560 | 0.3560 | 178,300 |
Feb 05, 2024 | 0.3570 | 0.3570 | 0.3320 | 0.3380 | 0.3380 | 276,450 |
Feb 02, 2024 | 0.3640 | 0.3640 | 0.3450 | 0.3520 | 0.3520 | 307,800 |
Feb 01, 2024 | 0.3550 | 0.3680 | 0.3540 | 0.3600 | 0.3600 | 117,860 |
Jan 31, 2024 | 0.3510 | 0.3620 | 0.3500 | 0.3570 | 0.3570 | 135,800 |
Jan 30, 2024 | 0.3640 | 0.3660 | 0.3540 | 0.3590 | 0.3590 | 433,260 |
Jan 29, 2024 | 0.3880 | 0.3880 | 0.3610 | 0.3670 | 0.3670 | 307,300 |
Jan 26, 2024 | 0.3760 | 0.3960 | 0.3760 | 0.3810 | 0.3810 | 481,100 |
Jan 25, 2024 | 0.3690 | 0.3870 | 0.3650 | 0.3830 | 0.3830 | 893,898 |
Jan 24, 2024 | 0.3500 | 0.3670 | 0.3500 | 0.3670 | 0.3670 | 556,060 |
Jan 23, 2024 | 0.3500 | 0.3520 | 0.3400 | 0.3480 | 0.3480 | 241,790 |
Jan 22, 2024 | 0.3520 | 0.3590 | 0.3380 | 0.3450 | 0.3450 | 217,700 |
Jan 19, 2024 | 0.3600 | 0.3600 | 0.3530 | 0.3580 | 0.3580 | 44,300 |
Jan 18, 2024 | 0.3550 | 0.3620 | 0.3500 | 0.3610 | 0.3610 | 147,400 |
Jan 17, 2024 | 0.3590 | 0.3630 | 0.3570 | 0.3610 | 0.3610 | 34,800 |
Jan 16, 2024 | 0.3580 | 0.3630 | 0.3550 | 0.3620 | 0.3620 | 235,710 |
Jan 15, 2024 | 0.3550 | 0.3590 | 0.3540 | 0.3590 | 0.3590 | 53,300 |
Jan 12, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3590 | 0.3590 | 92,800 |
Jan 11, 2024 | 0.3590 | 0.3620 | 0.3520 | 0.3620 | 0.3620 | 95,100 |
Jan 10, 2024 | 0.3570 | 0.3630 | 0.3550 | 0.3590 | 0.3590 | 63,400 |
Jan 09, 2024 | 0.3580 | 0.3580 | 0.3510 | 0.3570 | 0.3570 | 74,900 |
Jan 08, 2024 | 0.3530 | 0.3580 | 0.3510 | 0.3580 | 0.3580 | 130,200 |
Jan 05, 2024 | 0.3670 | 0.3670 | 0.3560 | 0.3590 | 0.3590 | 57,300 |
Jan 04, 2024 | 0.3630 | 0.3700 | 0.3620 | 0.3670 | 0.3670 | 45,100 |
Jan 03, 2024 | 0.3620 | 0.3660 | 0.3580 | 0.3660 | 0.3660 | 135,400 |
Jan 02, 2024 | 0.3670 | 0.3720 | 0.3620 | 0.3690 | 0.3690 | 106,900 |
Dec 29, 2023 | 0.3610 | 0.3690 | 0.3560 | 0.3690 | 0.3690 | 143,410 |
Dec 28, 2023 | 0.3520 | 0.3740 | 0.3520 | 0.3700 | 0.3700 | 441,310 |
Dec 27, 2023 | 0.3640 | 0.3640 | 0.3570 | 0.3570 | 0.3570 | 2,600 |
Dec 26, 2023 | 0.3580 | 0.3580 | 0.3490 | 0.3550 | 0.3550 | 35,200 |
Dec 25, 2023 | 0.3520 | 0.3580 | 0.3510 | 0.3560 | 0.3560 | 32,500 |
Dec 22, 2023 | 0.3550 | 0.3580 | 0.3520 | 0.3560 | 0.3560 | 27,380 |
Dec 21, 2023 | 0.3530 | 0.3620 | 0.3500 | 0.3580 | 0.3580 | 148,600 |
Dec 20, 2023 | 0.3620 | 0.3620 | 0.3520 | 0.3530 | 0.3530 | 186,650 |
Dec 19, 2023 | 0.3540 | 0.3600 | 0.3520 | 0.3580 | 0.3580 | 43,700 |
Dec 18, 2023 | 0.3590 | 0.3590 | 0.3530 | 0.3580 | 0.3580 | 12,800 |
Dec 15, 2023 | 0.3550 | 0.3690 | 0.3550 | 0.3590 | 0.3590 | 49,000 |
Dec 14, 2023 | 0.3530 | 0.3630 | 0.3530 | 0.3630 | 0.3630 | 82,400 |
Dec 13, 2023 | 0.3580 | 0.3590 | 0.3550 | 0.3570 | 0.3570 | 21,552 |
Dec 12, 2023 | 0.3590 | 0.3630 | 0.3540 | 0.3590 | 0.3590 | 44,400 |
Dec 11, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3570 | 0.3570 | 41,000 |
Dec 08, 2023 | 0.3600 | 0.3640 | 0.3530 | 0.3580 | 0.3580 | 145,450 |
Dec 07, 2023 | 0.3560 | 0.3610 | 0.3530 | 0.3560 | 0.3560 | 133,300 |
Dec 06, 2023 | 0.3580 | 0.3630 | 0.3530 | 0.3610 | 0.3610 | 121,000 |
Dec 05, 2023 | 0.3630 | 0.3750 | 0.3530 | 0.3570 | 0.3570 | 191,032 |
Dec 04, 2023 | 0.3630 | 0.3750 | 0.3630 | 0.3700 | 0.3700 | 17,900 |
Dec 01, 2023 | 0.3700 | 0.3710 | 0.3650 | 0.3710 | 0.3710 | 35,458 |
Nov 30, 2023 | 0.3690 | 0.3750 | 0.3660 | 0.3700 | 0.3700 | 171,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |