Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 96,000 |
Jul 25, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 44,000 |
Jul 24, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 190,200 |
Jul 23, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 43,300 |
Jul 22, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 92,800 |
Jul 19, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 125,200 |
Jul 18, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 81,700 |
Jul 17, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 77,300 |
Jul 16, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 256,100 |
Jul 15, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 39,900 |
Jul 12, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 77,600 |
Jul 11, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 164,400 |
Jul 10, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 58,000 |
Jul 09, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 61,500 |
Jul 08, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 26,700 |
Jul 05, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 209,600 |
Jul 04, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,100 |
Jul 03, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 100,200 |
Jul 02, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 48,100 |
Jun 28, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 46,700 |
Jun 27, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 97,900 |
Jun 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 131,200 |
Jun 25, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 96,100 |
Jun 24, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 128,800 |
Jun 21, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 58,000 |
Jun 20, 2024 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 150,300 |
Jun 19, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 111,900 |
Jun 18, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 95,000 |
Jun 17, 2024 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 0.2800 | 200,400 |
Jun 14, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 288,500 |
Jun 13, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 220,000 |
Jun 12, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 107,000 |
Jun 11, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 217,300 |
Jun 10, 2024 | 0.2900 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 481,000 |
Jun 07, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 164,800 |
Jun 06, 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 286,700 |
Jun 05, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 317,300 |
Jun 04, 2024 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | 0.3200 | 614,300 |
Jun 03, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 62,100 |
May 31, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 367,400 |
May 30, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 134,000 |
May 29, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 293,700 |
May 28, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 339,000 |
May 27, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 341,700 |
May 24, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 57,600 |
May 23, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 410,500 |
May 22, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 352,200 |
May 21, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 177,000 |
May 17, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 278,600 |
May 16, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 149,400 |
May 15, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 99,500 |
May 14, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 358,300 |
May 13, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 124,600 |
May 10, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 60,200 |
May 09, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 89,200 |
May 08, 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 279,400 |
May 07, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 48,900 |
May 06, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 33,800 |
May 03, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 114,200 |
May 02, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 89,000 |
May 01, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 42,400 |
Apr 30, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 40,000 |
Apr 29, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 108,300 |
Apr 26, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 103,600 |
Apr 25, 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 190,000 |
Apr 24, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 48,000 |
Apr 23, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 94,900 |
Apr 22, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 86,400 |
Apr 19, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 78,000 |
Apr 18, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 35,900 |
Apr 17, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 139,700 |
Apr 16, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 89,700 |
Apr 15, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 117,800 |
Apr 12, 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 463,800 |
Apr 11, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 176,500 |
Apr 10, 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 272,000 |
Apr 09, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 183,700 |
Apr 08, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 189,900 |
Apr 05, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 103,200 |
Apr 04, 2024 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 137,400 |
Apr 03, 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 187,300 |
Apr 02, 2024 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 0.4800 | 592,600 |
Apr 01, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 167,800 |
Mar 28, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 185,000 |
Mar 27, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 67,700 |
Mar 26, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 679,000 |
Mar 25, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 434,400 |
Mar 22, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 468,300 |
Mar 21, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 89,800 |
Mar 20, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 175,400 |
Mar 19, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 174,200 |
Mar 18, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 50,000 |
Mar 15, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 64,700 |
Mar 14, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 196,200 |
Mar 13, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 139,000 |
Mar 12, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 90,900 |
Mar 11, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 59,500 |
Mar 08, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 121,800 |
Mar 07, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 382,100 |
Mar 06, 2024 | 0.4500 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 105,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |