Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 237,400 |
Apr 25, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 188,500 |
Apr 24, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 260,600 |
Apr 23, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 621,900 |
Apr 22, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 63,600 |
Apr 19, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 129,200 |
Apr 18, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 118,500 |
Apr 17, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 85,800 |
Apr 16, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 70,900 |
Apr 15, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 226,600 |
Apr 12, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 303,500 |
Apr 11, 2024 | 0.4200 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 879,100 |
Apr 10, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 281,000 |
Apr 09, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 282,500 |
Apr 08, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 67,600 |
Apr 05, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 118,500 |
Apr 04, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 108,600 |
Apr 03, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 195,200 |
Apr 02, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 28,500 |
Apr 01, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 86,300 |
Mar 28, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 35,900 |
Mar 27, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 140,500 |
Mar 26, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 39,500 |
Mar 25, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 114,400 |
Mar 22, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 67,500 |
Mar 21, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 154,900 |
Mar 20, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 33,000 |
Mar 19, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 160,200 |
Mar 18, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 36,300 |
Mar 15, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 43,500 |
Mar 14, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 306,600 |
Mar 13, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 47,500 |
Mar 12, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 69,000 |
Mar 11, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 239,200 |
Mar 08, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 102,000 |
Mar 07, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 24,500 |
Mar 06, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 75,000 |
Mar 05, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 16,200 |
Mar 04, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 205,400 |
Mar 01, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 57,700 |
Feb 29, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 23,100 |
Feb 28, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 31,000 |
Feb 27, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 41,500 |
Feb 26, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 104,000 |
Feb 23, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 59,700 |
Feb 22, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 137,100 |
Feb 21, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 122,900 |
Feb 20, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 68,700 |
Feb 16, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 130,500 |
Feb 15, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 237,500 |
Feb 14, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 79,000 |
Feb 13, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 82,500 |
Feb 12, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 112,400 |
Feb 09, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 55,300 |
Feb 08, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 110,500 |
Feb 07, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 154,100 |
Feb 06, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 652,800 |
Feb 05, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 176,300 |
Feb 02, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 30,100 |
Feb 01, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 263,700 |
Jan 31, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 86,500 |
Jan 30, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 108,000 |
Jan 29, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 78,100 |
Jan 26, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 52,300 |
Jan 25, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 314,000 |
Jan 24, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 107,800 |
Jan 23, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 153,000 |
Jan 22, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 66,800 |
Jan 19, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 196,500 |
Jan 18, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 90,500 |
Jan 17, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 224,200 |
Jan 16, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 39,300 |
Jan 15, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 41,500 |
Jan 12, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 21,500 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 240,700 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 66,000 |
Jan 09, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 35,700 |
Jan 08, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 102,200 |
Jan 05, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 101,600 |
Jan 04, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 178,500 |
Jan 03, 2024 | 0.2900 | 0.3300 | 0.2800 | 0.3200 | 0.3200 | 688,600 |
Jan 02, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 44,700 |
Dec 29, 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 350,800 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 134,600 |
Dec 27, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 87,000 |
Dec 22, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,102,800 |
Dec 21, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 148,600 |
Dec 20, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 99,300 |
Dec 19, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 16,100 |
Dec 18, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 192,700 |
Dec 15, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 73,500 |
Dec 14, 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 178,200 |
Dec 13, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 80,700 |
Dec 12, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 253,800 |
Dec 11, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 175,500 |
Dec 08, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 78,500 |
Dec 07, 2023 | 0.2800 | 0.3300 | 0.2700 | 0.3300 | 0.3300 | 697,300 |
Dec 06, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 542,300 |
Dec 05, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 47,400 |
Dec 04, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |