Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 48,100 |
Mar 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 148,400 |
Mar 25, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 18,200 |
Mar 22, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 131,400 |
Mar 21, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 88,400 |
Mar 20, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 129,100 |
Mar 19, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 195,500 |
Mar 18, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 87,800 |
Mar 15, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 35,600 |
Mar 14, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 181,600 |
Mar 13, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 115,700 |
Mar 12, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 72,100 |
Mar 11, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 187,600 |
Mar 08, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 24,500 |
Mar 07, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 167,000 |
Mar 06, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 800 |
Mar 05, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 46,500 |
Mar 04, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 364,000 |
Mar 01, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 391,400 |
Feb 29, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 147,000 |
Feb 28, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 118,500 |
Feb 27, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 61,400 |
Feb 26, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 228,900 |
Feb 23, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 66,600 |
Feb 22, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 159,100 |
Feb 21, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 186,600 |
Feb 20, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 443,300 |
Feb 16, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 57,000 |
Feb 15, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 49,400 |
Feb 14, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 143,800 |
Feb 13, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 149,900 |
Feb 12, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 63,000 |
Feb 09, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 41,600 |
Feb 08, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 12,400 |
Feb 07, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,500 |
Feb 06, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 83,100 |
Feb 05, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 209,700 |
Feb 02, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 21,900 |
Feb 01, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 43,500 |
Jan 31, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 47,000 |
Jan 30, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 46,600 |
Jan 29, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 113,800 |
Jan 26, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 105,100 |
Jan 25, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 131,700 |
Jan 24, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,000 |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 79,900 |
Jan 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 120,900 |
Jan 19, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 123,600 |
Jan 18, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 247,800 |
Jan 17, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 50,800 |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 32,000 |
Jan 15, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 82,300 |
Jan 12, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 24,300 |
Jan 11, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 81,200 |
Jan 10, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 25,000 |
Jan 09, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 11,400 |
Jan 08, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 102,100 |
Jan 05, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 41,300 |
Jan 04, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 158,600 |
Jan 03, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 82,500 |
Jan 02, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 18,400 |
Dec 29, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 6,800 |
Dec 28, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 44,800 |
Dec 27, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 65,600 |
Dec 22, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 58,000 |
Dec 21, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,100 |
Dec 20, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 41,800 |
Dec 19, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 31,300 |
Dec 18, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 245,500 |
Dec 15, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 27,600 |
Dec 14, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 77,500 |
Dec 13, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 86,800 |
Dec 12, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 38,300 |
Dec 11, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 152,100 |
Dec 08, 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 357,300 |
Dec 07, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 131,700 |
Dec 06, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 49,000 |
Dec 05, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 167,400 |
Dec 04, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 61,300 |
Dec 01, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Nov 30, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 50,100 |
Nov 29, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 357,200 |
Nov 28, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 22,600 |
Nov 27, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 33,000 |
Nov 24, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,600 |
Nov 23, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 50,500 |
Nov 22, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 27,100 |
Nov 21, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 97,000 |
Nov 20, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 49,300 |
Nov 17, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 192,100 |
Nov 16, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 75,400 |
Nov 15, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 33,700 |
Nov 14, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 51,200 |
Nov 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 54,600 |
Nov 10, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 142,500 |
Nov 09, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 23,900 |
Nov 08, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 83,900 |
Nov 07, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 46,000 |
Nov 06, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
Nov 03, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |