Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 45,400 |
Apr 23, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 |
Apr 22, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 38,600 |
Apr 19, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 87,100 |
Apr 18, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Apr 17, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 12,100 |
Apr 16, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 9,300 |
Apr 15, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 160,400 |
Apr 12, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 78,500 |
Apr 11, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 21,700 |
Apr 10, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 16,000 |
Apr 09, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 28,500 |
Apr 08, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 79,500 |
Apr 05, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 114,300 |
Apr 04, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 19,700 |
Apr 03, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 91,700 |
Apr 02, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 60,000 |
Apr 01, 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 148,500 |
Mar 28, 2024 | 0.1500 | 0.2000 | 0.1400 | 0.1900 | 0.1900 | 408,800 |
Mar 27, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 39,400 |
Mar 26, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 450,300 |
Mar 25, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 167,500 |
Mar 22, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 76,500 |
Mar 21, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 52,000 |
Mar 20, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 74,900 |
Mar 19, 2024 | 0.1600 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 172,000 |
Mar 18, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 43,600 |
Mar 15, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 76,000 |
Mar 14, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 107,600 |
Mar 13, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 62,000 |
Mar 12, 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 42,500 |
Mar 11, 2024 | 0.1500 | 0.2100 | 0.1500 | 0.2000 | 0.2000 | 251,300 |
Mar 08, 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 220,500 |
Mar 07, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 225,300 |
Mar 06, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 195,000 |
Mar 05, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 63,200 |
Mar 04, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 500,100 |
Mar 01, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 97,500 |
Feb 29, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 62,500 |
Feb 28, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 34,300 |
Feb 27, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 87,400 |
Feb 26, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 75,500 |
Feb 23, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 134,900 |
Feb 22, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 79,000 |
Feb 21, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 236,800 |
Feb 20, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 487,100 |
Feb 16, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 657,600 |
Feb 15, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 1,031,000 |
Feb 14, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 1,003,000 |
Feb 13, 2024 | 0.1300 | 0.1500 | 0.1200 | 0.1300 | 0.1300 | 4,528,000 |
Feb 12, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 38,200 |
Feb 09, 2024 | 0.4200 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 109,000 |
Feb 08, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 45,700 |
Feb 07, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 116,700 |
Feb 06, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 49,700 |
Feb 05, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 28,300 |
Feb 02, 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 97,700 |
Feb 01, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 23,000 |
Jan 31, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 6,000 |
Jan 30, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 57,200 |
Jan 29, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 81,200 |
Jan 26, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 87,600 |
Jan 25, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 281,700 |
Jan 24, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 5,500 |
Jan 23, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 17,100 |
Jan 22, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 43,300 |
Jan 19, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 108,300 |
Jan 18, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 148,900 |
Jan 17, 2024 | 0.4300 | 0.5200 | 0.4300 | 0.4900 | 0.4900 | 463,500 |
Jan 16, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 147,600 |
Jan 15, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 73,200 |
Jan 12, 2024 | 0.4200 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 263,300 |
Jan 11, 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 108,000 |
Jan 10, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 48,500 |
Jan 09, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 72,100 |
Jan 08, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 36,700 |
Jan 05, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 59,400 |
Jan 04, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 25,400 |
Jan 03, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 53,600 |
Jan 02, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 62,300 |
Dec 29, 2023 | 0.3800 | 0.4200 | 0.3300 | 0.4200 | 0.4200 | 491,700 |
Dec 28, 2023 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 195,800 |
Dec 27, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 255,400 |
Dec 22, 2023 | 0.4100 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 668,600 |
Dec 21, 2023 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 109,300 |
Dec 20, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 17,400 |
Dec 19, 2023 | 0.5200 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 288,800 |
Dec 18, 2023 | 0.4800 | 0.5500 | 0.4600 | 0.5300 | 0.5300 | 245,500 |
Dec 15, 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 128,500 |
Dec 14, 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 552,700 |
Dec 13, 2023 | 0.3900 | 0.4800 | 0.3900 | 0.4600 | 0.4600 | 329,400 |
Dec 12, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 96,400 |
Dec 11, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 60,100 |
Dec 08, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 48,300 |
Dec 07, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 17,100 |
Dec 06, 2023 | 0.4600 | 0.4700 | 0.4100 | 0.4700 | 0.4700 | 77,900 |
Dec 05, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 118,100 |
Dec 04, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 168,300 |
Dec 01, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 42,600 |
Nov 30, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 53,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |