Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2140 | 0.2140 | 78,300 |
Apr 23, 2024 | 0.1980 | 0.2150 | 0.1920 | 0.2100 | 0.2100 | 147,800 |
Apr 22, 2024 | 0.2050 | 0.2100 | 0.1910 | 0.1990 | 0.1990 | 87,400 |
Apr 19, 2024 | 0.2180 | 0.2180 | 0.1910 | 0.2020 | 0.2020 | 87,200 |
Apr 18, 2024 | 0.2090 | 0.2100 | 0.1910 | 0.2040 | 0.2040 | 134,000 |
Apr 17, 2024 | 0.2050 | 0.2080 | 0.1900 | 0.2040 | 0.2040 | 209,500 |
Apr 16, 2024 | 0.2380 | 0.2420 | 0.2080 | 0.2090 | 0.2090 | 364,800 |
Apr 15, 2024 | 0.2610 | 0.2610 | 0.2320 | 0.2440 | 0.2440 | 117,900 |
Apr 12, 2024 | 0.2360 | 0.2500 | 0.2320 | 0.2430 | 0.2430 | 202,100 |
Apr 11, 2024 | 0.2390 | 0.2500 | 0.2320 | 0.2400 | 0.2400 | 150,900 |
Apr 10, 2024 | 0.2380 | 0.2390 | 0.2210 | 0.2320 | 0.2320 | 146,000 |
Apr 09, 2024 | 0.2300 | 0.2470 | 0.2240 | 0.2290 | 0.2290 | 281,600 |
Apr 08, 2024 | 0.2750 | 0.2800 | 0.2200 | 0.2240 | 0.2240 | 796,200 |
Apr 05, 2024 | 0.3180 | 0.3180 | 0.2500 | 0.2590 | 0.2590 | 259,300 |
Apr 04, 2024 | 0.2960 | 0.3000 | 0.2810 | 0.2820 | 0.2820 | 66,600 |
Apr 03, 2024 | 0.3000 | 0.3140 | 0.2810 | 0.2920 | 0.2920 | 225,000 |
Apr 02, 2024 | 0.3600 | 0.3800 | 0.3000 | 0.3080 | 0.3080 | 291,400 |
Apr 01, 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3600 | 0.3600 | 113,900 |
Mar 28, 2024 | 0.3680 | 0.3900 | 0.3570 | 0.3620 | 0.3620 | 182,000 |
Mar 27, 2024 | 0.3750 | 0.3750 | 0.3390 | 0.3700 | 0.3700 | 130,900 |
Mar 26, 2024 | 0.3770 | 0.3780 | 0.3540 | 0.3750 | 0.3750 | 27,100 |
Mar 25, 2024 | 0.3610 | 0.3780 | 0.3500 | 0.3780 | 0.3780 | 116,800 |
Mar 22, 2024 | 0.3540 | 0.3800 | 0.3500 | 0.3780 | 0.3780 | 78,200 |
Mar 21, 2024 | 0.3700 | 0.3880 | 0.3510 | 0.3510 | 0.3510 | 67,200 |
Mar 20, 2024 | 0.3550 | 0.4400 | 0.3500 | 0.3620 | 0.3620 | 228,200 |
Mar 19, 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3460 | 0.3460 | 146,200 |
Mar 18, 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3660 | 0.3660 | 41,300 |
Mar 15, 2024 | 0.4110 | 0.4110 | 0.3500 | 0.3560 | 0.3560 | 105,600 |
Mar 14, 2024 | 0.3870 | 0.4100 | 0.3210 | 0.3990 | 0.3990 | 210,700 |
Mar 13, 2024 | 0.4300 | 0.4400 | 0.3810 | 0.3860 | 0.3860 | 183,400 |
Mar 12, 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4330 | 0.4330 | 151,600 |
Mar 11, 2024 | 0.4520 | 0.4780 | 0.4300 | 0.4360 | 0.4360 | 371,500 |
Mar 08, 2024 | 0.4360 | 0.4500 | 0.4010 | 0.4300 | 0.4300 | 176,800 |
Mar 07, 2024 | 0.4700 | 0.4700 | 0.3910 | 0.4390 | 0.4390 | 363,300 |
Mar 06, 2024 | 0.4000 | 0.4670 | 0.3810 | 0.4490 | 0.4490 | 1,061,200 |
Mar 05, 2024 | 0.3880 | 0.4100 | 0.3510 | 0.3880 | 0.3880 | 552,400 |
Mar 04, 2024 | 0.3400 | 0.3800 | 0.3200 | 0.3700 | 0.3700 | 778,900 |
Mar 01, 2024 | 0.2900 | 0.3400 | 0.2700 | 0.3100 | 0.3100 | 1,241,100 |
Feb 29, 2024 | 0.2780 | 0.2860 | 0.2700 | 0.2780 | 0.2780 | 179,300 |
Feb 28, 2024 | 0.2720 | 0.2800 | 0.2530 | 0.2610 | 0.2610 | 171,400 |
Feb 27, 2024 | 0.2530 | 0.2690 | 0.2500 | 0.2580 | 0.2580 | 139,800 |
Feb 26, 2024 | 0.2630 | 0.2690 | 0.2500 | 0.2510 | 0.2510 | 135,500 |
Feb 23, 2024 | 0.2860 | 0.2860 | 0.2480 | 0.2680 | 0.2680 | 306,100 |
Feb 22, 2024 | 0.3010 | 0.3010 | 0.2650 | 0.2750 | 0.2750 | 162,900 |
Feb 21, 2024 | 0.2990 | 0.2990 | 0.2740 | 0.2860 | 0.2860 | 144,500 |
Feb 20, 2024 | 0.2720 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 211,900 |
Feb 16, 2024 | 0.2800 | 0.2890 | 0.2700 | 0.2850 | 0.2850 | 196,900 |
Feb 15, 2024 | 0.2870 | 0.2880 | 0.2720 | 0.2830 | 0.2830 | 225,600 |
Feb 14, 2024 | 0.2770 | 0.2940 | 0.2740 | 0.2750 | 0.2750 | 143,300 |
Feb 13, 2024 | 0.2850 | 0.3050 | 0.2720 | 0.2830 | 0.2830 | 354,600 |
Feb 12, 2024 | 0.2900 | 0.3170 | 0.2790 | 0.3000 | 0.3000 | 686,200 |
Feb 09, 2024 | 0.2570 | 0.2800 | 0.2570 | 0.2780 | 0.2780 | 247,200 |
Feb 08, 2024 | 0.2450 | 0.2630 | 0.2450 | 0.2530 | 0.2530 | 234,900 |
Feb 07, 2024 | 0.3010 | 0.3160 | 0.2370 | 0.2440 | 0.2440 | 1,096,300 |
Feb 06, 2024 | 0.2700 | 0.3250 | 0.2600 | 0.2710 | 0.2710 | 3,704,300 |
Feb 05, 2024 | 0.2600 | 0.2740 | 0.2500 | 0.2620 | 0.2620 | 389,100 |
Feb 02, 2024 | 0.2460 | 0.2630 | 0.2350 | 0.2500 | 0.2500 | 566,000 |
Feb 01, 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2530 | 0.2530 | 310,700 |
Jan 31, 2024 | 0.2390 | 0.2580 | 0.2290 | 0.2480 | 0.2480 | 932,400 |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2400 | 0.2400 | 3,713,400 |
Jan 29, 2024 | 0.4180 | 0.4180 | 0.3010 | 0.3320 | 0.3320 | 1,259,500 |
Jan 26, 2024 | 0.4700 | 0.4700 | 0.3710 | 0.4200 | 0.4200 | 899,400 |
Jan 25, 2024 | 0.5500 | 0.5620 | 0.4650 | 0.4700 | 0.4700 | 343,200 |
Jan 24, 2024 | 0.5620 | 0.5800 | 0.5110 | 0.5620 | 0.5620 | 126,500 |
Jan 23, 2024 | 0.6160 | 0.6160 | 0.5510 | 0.5620 | 0.5620 | 155,100 |
Jan 22, 2024 | 0.6500 | 0.6900 | 0.5700 | 0.6350 | 0.6350 | 440,700 |
Jan 19, 2024 | 0.7580 | 0.8140 | 0.6830 | 0.7800 | 0.7800 | 255,600 |
Jan 18, 2024 | 0.7100 | 0.7100 | 0.6320 | 0.6940 | 0.6940 | 241,000 |
Jan 17, 2024 | 0.7620 | 0.8200 | 0.7000 | 0.7070 | 0.7070 | 188,200 |
Jan 16, 2024 | 0.9200 | 0.9350 | 0.7070 | 0.7200 | 0.7200 | 370,400 |
Jan 12, 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9350 | 0.9350 | 132,000 |
Jan 11, 2024 | 1.0600 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 95,600 |
Jan 10, 2024 | 1.1300 | 1.1450 | 1.0600 | 1.0700 | 1.0700 | 30,100 |
Jan 09, 2024 | 1.1750 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,300 |
Jan 08, 2024 | 1.1900 | 1.2200 | 1.0900 | 1.2200 | 1.2200 | 20,500 |
Jan 05, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 9,300 |
Jan 04, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 23,000 |
Jan 03, 2024 | 1.1900 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 28,600 |
Jan 02, 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 54,500 |
Dec 29, 2023 | 1.2400 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 33,500 |
Dec 28, 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 22,700 |
Dec 27, 2023 | 1.2600 | 1.3600 | 1.2000 | 1.2800 | 1.2800 | 106,500 |
Dec 26, 2023 | 1.1500 | 1.4000 | 1.1500 | 1.2800 | 1.2800 | 147,700 |
Dec 22, 2023 | 1.2000 | 1.2530 | 1.1500 | 1.2100 | 1.2100 | 85,700 |
Dec 21, 2023 | 1.0600 | 1.3000 | 0.9930 | 1.1700 | 1.1700 | 381,600 |
Dec 20, 2023 | 1.2500 | 1.3500 | 0.9900 | 0.9900 | 0.9900 | 397,600 |
Dec 19, 2023 | 1.4000 | 1.4200 | 1.1000 | 1.2900 | 1.2900 | 313,400 |
Dec 18, 2023 | 1.7600 | 1.7920 | 1.1500 | 1.3300 | 1.3300 | 571,700 |
Dec 15, 2023 | 1.8600 | 2.0100 | 1.7300 | 1.7300 | 1.7300 | 137,500 |
Dec 14, 2023 | 1.8200 | 1.8850 | 1.7400 | 1.7600 | 1.7600 | 57,200 |
Dec 13, 2023 | 1.8200 | 1.8990 | 1.6500 | 1.7300 | 1.7300 | 123,000 |
Dec 12, 2023 | 1.9100 | 1.9600 | 1.7900 | 1.8300 | 1.8300 | 52,600 |
Dec 11, 2023 | 2.0000 | 2.0350 | 1.8200 | 1.9000 | 1.9000 | 60,000 |
Dec 08, 2023 | 2.0800 | 2.1000 | 1.9200 | 2.0700 | 2.0700 | 44,800 |
Dec 07, 2023 | 2.1560 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 37,500 |
Dec 06, 2023 | 2.1200 | 2.2900 | 2.0600 | 2.1000 | 2.1000 | 46,300 |
Dec 05, 2023 | 2.2400 | 2.2400 | 2.1200 | 2.1200 | 2.1200 | 60,700 |
Dec 04, 2023 | 2.2000 | 2.2100 | 2.0870 | 2.1800 | 2.1800 | 24,100 |
Dec 01, 2023 | 2.0760 | 2.2000 | 2.0600 | 2.1800 | 2.1800 | 30,000 |
Nov 30, 2023 | 2.0200 | 2.1700 | 2.0200 | 2.0800 | 2.0800 | 19,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |