Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5564 | 0.5800 | 0.5506 | 0.5800 | 0.5800 | 5,154,147 |
Mar 27, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 3,681,300 |
Mar 26, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 5,159,700 |
Mar 25, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 5,366,100 |
Mar 22, 2024 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 5,115,500 |
Mar 21, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 5,577,600 |
Mar 20, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 6,156,900 |
Mar 19, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 8,862,100 |
Mar 18, 2024 | 0.5700 | 0.5700 | 0.4900 | 0.5300 | 0.5300 | 13,546,600 |
Mar 15, 2024 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 11,519,500 |
Mar 14, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6000 | 0.6000 | 10,459,100 |
Mar 13, 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 5,020,000 |
Mar 12, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 5,974,500 |
Mar 11, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 5,883,400 |
Mar 08, 2024 | 0.7100 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 5,782,900 |
Mar 07, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 4,133,900 |
Mar 06, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 6,787,100 |
Mar 05, 2024 | 0.6900 | 0.7300 | 0.6600 | 0.6700 | 0.6700 | 5,983,700 |
Mar 04, 2024 | 0.6700 | 0.7400 | 0.6300 | 0.6800 | 0.6800 | 13,096,300 |
Mar 01, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 12,584,700 |
Feb 29, 2024 | 0.7400 | 0.7800 | 0.6700 | 0.6700 | 0.6700 | 18,697,000 |
Feb 28, 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 11,045,000 |
Feb 27, 2024 | 0.7300 | 0.8000 | 0.7100 | 0.7800 | 0.7800 | 10,194,100 |
Feb 26, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 8,378,800 |
Feb 23, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 7,433,800 |
Feb 22, 2024 | 0.6700 | 0.7600 | 0.6700 | 0.6800 | 0.6800 | 11,878,600 |
Feb 21, 2024 | 0.6700 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 10,024,100 |
Feb 20, 2024 | 0.6600 | 0.8100 | 0.6500 | 0.6700 | 0.6700 | 36,044,300 |
Feb 16, 2024 | 0.6800 | 0.6900 | 0.5800 | 0.6600 | 0.6600 | 19,660,500 |
Feb 15, 2024 | 0.8600 | 0.8600 | 0.5700 | 0.6500 | 0.6500 | 44,521,800 |
Feb 14, 2024 | 0.7700 | 0.9500 | 0.7700 | 0.9300 | 0.9300 | 18,702,400 |
Feb 13, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 11,297,600 |
Feb 12, 2024 | 0.7700 | 0.8600 | 0.7700 | 0.8100 | 0.8100 | 13,259,700 |
Feb 09, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 15,209,500 |
Feb 08, 2024 | 0.6900 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 6,870,300 |
Feb 07, 2024 | 0.7200 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 6,352,900 |
Feb 06, 2024 | 0.6400 | 0.7300 | 0.6300 | 0.7000 | 0.7000 | 13,922,900 |
Feb 05, 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 5,375,800 |
Feb 02, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 6,570,700 |
Feb 01, 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 8,844,600 |
Jan 31, 2024 | 0.6300 | 0.7200 | 0.6300 | 0.6700 | 0.6700 | 13,110,600 |
Jan 30, 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 9,816,100 |
Jan 29, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 9,014,100 |
Jan 26, 2024 | 0.6200 | 0.6900 | 0.6100 | 0.6600 | 0.6600 | 12,974,900 |
Jan 25, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 6,572,800 |
Jan 24, 2024 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 11,301,700 |
Jan 23, 2024 | 0.5900 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 11,060,600 |
Jan 22, 2024 | 0.6500 | 0.6600 | 0.5800 | 0.5900 | 0.5900 | 14,762,500 |
Jan 19, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 5,471,500 |
Jan 18, 2024 | 0.6100 | 0.6100 | 0.5300 | 0.5600 | 0.5600 | 7,407,800 |
Jan 17, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 8,370,200 |
Jan 16, 2024 | 0.6900 | 0.7000 | 0.6000 | 0.6100 | 0.6100 | 11,565,100 |
Jan 12, 2024 | 0.7100 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 12,708,700 |
Jan 11, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 7,154,200 |
Jan 10, 2024 | 0.7600 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 10,232,300 |
Jan 09, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 5,455,200 |
Jan 08, 2024 | 0.7800 | 0.7900 | 0.7200 | 0.7600 | 0.7600 | 5,511,200 |
Jan 05, 2024 | 0.7600 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 3,990,600 |
Jan 04, 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 5,390,000 |
Jan 03, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 8,885,800 |
Jan 02, 2024 | 0.8400 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 14,644,600 |
Dec 29, 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 10,747,500 |
Dec 28, 2023 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 9,536,700 |
Dec 27, 2023 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 9,141,400 |
Dec 26, 2023 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 8,757,100 |
Dec 22, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 8,755,300 |
Dec 21, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 5,111,200 |
Dec 20, 2023 | 0.7600 | 0.8100 | 0.7200 | 0.7500 | 0.7500 | 7,428,200 |
Dec 19, 2023 | 0.7100 | 0.8100 | 0.7100 | 0.7600 | 0.7600 | 12,844,500 |
Dec 18, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 8,113,700 |
Dec 15, 2023 | 0.7700 | 0.7800 | 0.6700 | 0.6900 | 0.6900 | 42,419,600 |
Dec 14, 2023 | 0.8200 | 0.8500 | 0.7600 | 0.7600 | 0.7600 | 21,489,700 |
Dec 13, 2023 | 0.7900 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 21,353,600 |
Dec 12, 2023 | 0.6900 | 0.8600 | 0.6500 | 0.8000 | 0.8000 | 28,937,500 |
Dec 11, 2023 | 0.7600 | 0.7800 | 0.6700 | 0.6800 | 0.6800 | 11,512,300 |
Dec 08, 2023 | 0.8000 | 0.8100 | 0.7400 | 0.7500 | 0.7500 | 7,156,000 |
Dec 07, 2023 | 0.7800 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 10,296,400 |
Dec 06, 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 16,731,500 |
Dec 05, 2023 | 0.8200 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 9,911,200 |
Dec 04, 2023 | 0.7800 | 0.8600 | 0.7800 | 0.8300 | 0.8300 | 9,909,700 |
Dec 01, 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 5,237,000 |
Nov 30, 2023 | 0.7100 | 0.7900 | 0.6900 | 0.7800 | 0.7800 | 7,772,400 |
Nov 29, 2023 | 0.7200 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 14,463,500 |
Nov 28, 2023 | 0.6600 | 0.7200 | 0.6300 | 0.7000 | 0.7000 | 19,825,500 |
Nov 27, 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 11,612,100 |
Nov 24, 2023 | 0.6800 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 1,815,200 |
Nov 22, 2023 | 0.6800 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 5,953,000 |
Nov 21, 2023 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 6,170,700 |
Nov 20, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 10,826,800 |
Nov 17, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 5,625,200 |
Nov 16, 2023 | 0.7300 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 5,540,100 |
Nov 15, 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 6,891,400 |
Nov 14, 2023 | 0.6600 | 0.7300 | 0.6400 | 0.7300 | 0.7300 | 14,760,600 |
Nov 13, 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 11,633,700 |
Nov 10, 2023 | 0.7600 | 0.7800 | 0.6100 | 0.6500 | 0.6500 | 11,271,800 |
Nov 09, 2023 | 0.8400 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 6,583,400 |
Nov 08, 2023 | 0.8600 | 0.8700 | 0.7600 | 0.8400 | 0.8400 | 13,270,200 |
Nov 07, 2023 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 12,796,400 |
Nov 06, 2023 | 0.8700 | 0.8700 | 0.7600 | 0.7800 | 0.7800 | 10,637,700 |
Nov 03, 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 15,005,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |