Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 9,000 |
Apr 25, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 58,500 |
Apr 24, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 128,500 |
Apr 23, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 18,000 |
Apr 22, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 55,200 |
Apr 19, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 85,000 |
Apr 18, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 119,300 |
Apr 17, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,600 |
Apr 16, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 8,000 |
Apr 15, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,500 |
Apr 12, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 97,600 |
Apr 11, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 107,400 |
Apr 10, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 93,500 |
Apr 09, 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 156,200 |
Apr 08, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 14,000 |
Apr 05, 2024 | 0.3900 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 279,100 |
Apr 04, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,500 |
Apr 03, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 103,800 |
Apr 02, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 47,300 |
Apr 01, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,200 |
Mar 28, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 16,500 |
Mar 27, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 46,000 |
Mar 26, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 59,000 |
Mar 25, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 7,900 |
Mar 22, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 46,100 |
Mar 21, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 47,600 |
Mar 20, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 11,800 |
Mar 19, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 152,100 |
Mar 18, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 25,000 |
Mar 15, 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 202,200 |
Mar 14, 2024 | 0.3200 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 323,300 |
Mar 13, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 346,800 |
Mar 12, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 13,000 |
Mar 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 78,500 |
Mar 08, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,700 |
Mar 07, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 76,200 |
Mar 06, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 26,100 |
Mar 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 04, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 106,800 |
Mar 01, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,500 |
Feb 29, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 64,800 |
Feb 28, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 40,500 |
Feb 27, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 3,500 |
Feb 26, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 202,500 |
Feb 23, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 39,000 |
Feb 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Feb 21, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Feb 20, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 94,000 |
Feb 16, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 22,900 |
Feb 15, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 64,500 |
Feb 14, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 21,500 |
Feb 13, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 71,500 |
Feb 09, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 47,500 |
Feb 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 27,500 |
Feb 07, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 55,500 |
Feb 06, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 31,500 |
Feb 02, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 59,700 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 125,100 |
Jan 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,500 |
Jan 30, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,000 |
Jan 29, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 5,600 |
Jan 26, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 107,200 |
Jan 25, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 |
Jan 24, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 43,100 |
Jan 23, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 36,000 |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 19, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 46,500 |
Jan 18, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 21,000 |
Jan 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 53,600 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,500 |
Jan 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 98,100 |
Jan 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 35,000 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Jan 10, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 12,900 |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,000 |
Jan 08, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 15,800 |
Jan 05, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 7,500 |
Jan 04, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 38,100 |
Jan 03, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Jan 02, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 6,300 |
Dec 29, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 23,500 |
Dec 28, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 23,000 |
Dec 27, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 22,600 |
Dec 22, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 8,400 |
Dec 21, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,000 |
Dec 20, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 94,700 |
Dec 19, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 122,800 |
Dec 18, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 205,100 |
Dec 15, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,500 |
Dec 14, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 79,600 |
Dec 13, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 80,400 |
Dec 12, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 43,300 |
Dec 11, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 270,900 |
Dec 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 72,200 |
Dec 07, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 161,500 |
Dec 06, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 187,900 |
Dec 05, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 91,500 |
Dec 04, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 65,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |