Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 409,200 |
Mar 27, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 328,000 |
Mar 26, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 257,700 |
Mar 25, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 781,800 |
Mar 22, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 446,200 |
Mar 21, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 352,300 |
Mar 20, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 545,800 |
Mar 19, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 370,200 |
Mar 18, 2024 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 551,300 |
Mar 15, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 79,800 |
Mar 14, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 237,900 |
Mar 13, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 233,900 |
Mar 12, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 247,700 |
Mar 11, 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 670,500 |
Mar 08, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 436,900 |
Mar 07, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 518,300 |
Mar 06, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 458,600 |
Mar 05, 2024 | 0.3800 | 0.4000 | 0.3400 | 0.3500 | 0.3500 | 510,000 |
Mar 04, 2024 | 0.3400 | 0.3900 | 0.3200 | 0.3800 | 0.3800 | 971,500 |
Mar 01, 2024 | 0.4000 | 0.4200 | 0.3400 | 0.3500 | 0.3500 | 1,194,300 |
Feb 29, 2024 | 0.4100 | 0.4500 | 0.3500 | 0.3900 | 0.3900 | 1,740,800 |
Feb 28, 2024 | 0.3600 | 0.4100 | 0.3400 | 0.4000 | 0.4000 | 1,061,500 |
Feb 27, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 864,000 |
Feb 26, 2024 | 0.3100 | 0.3800 | 0.3000 | 0.3500 | 0.3500 | 2,332,300 |
Feb 23, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 859,300 |
Feb 22, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 437,900 |
Feb 21, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 304,400 |
Feb 20, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 474,100 |
Feb 16, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 624,400 |
Feb 15, 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 638,000 |
Feb 14, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 875,000 |
Feb 13, 2024 | 0.2400 | 0.3000 | 0.2400 | 0.2800 | 0.2800 | 1,917,300 |
Feb 12, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 778,400 |
Feb 09, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 354,600 |
Feb 08, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 274,900 |
Feb 07, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 668,900 |
Feb 06, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 106,900 |
Feb 05, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 200,900 |
Feb 02, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 138,500 |
Feb 01, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 297,100 |
Jan 31, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 328,200 |
Jan 30, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 142,800 |
Jan 29, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 176,300 |
Jan 26, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 313,300 |
Jan 25, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 301,300 |
Jan 24, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 248,500 |
Jan 23, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 373,500 |
Jan 22, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 712,700 |
Jan 19, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 439,300 |
Jan 18, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 364,500 |
Jan 17, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 287,400 |
Jan 16, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 130,900 |
Jan 12, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 143,600 |
Jan 11, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 65,300 |
Jan 10, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 182,600 |
Jan 09, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 308,300 |
Jan 08, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 454,900 |
Jan 05, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 166,600 |
Jan 04, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 64,800 |
Jan 03, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 197,100 |
Jan 02, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 185,100 |
Dec 29, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 328,400 |
Dec 28, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 334,200 |
Dec 27, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 182,300 |
Dec 26, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 258,400 |
Dec 22, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 50,600 |
Dec 21, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 71,500 |
Dec 20, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 250,400 |
Dec 19, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 49,300 |
Dec 18, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 153,300 |
Dec 15, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 138,900 |
Dec 14, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 261,600 |
Dec 13, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 119,100 |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 222,000 |
Dec 11, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 174,400 |
Dec 08, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 99,300 |
Dec 07, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 67,200 |
Dec 06, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 184,200 |
Dec 05, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 94,900 |
Dec 04, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 170,100 |
Dec 01, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 119,800 |
Nov 30, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 96,800 |
Nov 29, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 39,000 |
Nov 28, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 175,900 |
Nov 27, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 127,300 |
Nov 24, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 161,400 |
Nov 22, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 279,900 |
Nov 21, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 259,900 |
Nov 20, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 203,800 |
Nov 17, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 96,900 |
Nov 16, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 85,300 |
Nov 15, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 179,300 |
Nov 14, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 53,300 |
Nov 13, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 174,000 |
Nov 10, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 825,000 |
Nov 09, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 60,200 |
Nov 08, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 240,200 |
Nov 07, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 184,300 |
Nov 06, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 382,200 |
Nov 03, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 561,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |