Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3155 | 0.3390 | 0.3150 | 0.3350 | 0.3350 | 17,101 |
Apr 25, 2024 | 0.3155 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,939 |
Apr 24, 2024 | 0.3150 | 0.3200 | 0.3145 | 0.3200 | 0.3200 | 9,263 |
Apr 23, 2024 | 0.3100 | 0.3390 | 0.3100 | 0.3300 | 0.3300 | 19,412 |
Apr 22, 2024 | 0.3200 | 0.3375 | 0.3100 | 0.3200 | 0.3200 | 7,803 |
Apr 19, 2024 | 0.3260 | 0.3395 | 0.3100 | 0.3395 | 0.3395 | 15,243 |
Apr 18, 2024 | 0.3090 | 0.3330 | 0.3090 | 0.3260 | 0.3260 | 2,604 |
Apr 17, 2024 | 0.3140 | 0.3345 | 0.3055 | 0.3345 | 0.3345 | 16,912 |
Apr 16, 2024 | 0.3395 | 0.3395 | 0.3135 | 0.3395 | 0.3395 | 10,241 |
Apr 15, 2024 | 0.3200 | 0.3400 | 0.3085 | 0.3400 | 0.3400 | 10,091 |
Apr 12, 2024 | 0.3350 | 0.3375 | 0.3060 | 0.3200 | 0.3200 | 33,574 |
Apr 11, 2024 | 0.3330 | 0.3555 | 0.3300 | 0.3480 | 0.3480 | 20,166 |
Apr 10, 2024 | 0.3340 | 0.3580 | 0.3300 | 0.3330 | 0.3330 | 38,141 |
Apr 09, 2024 | 0.3500 | 0.3580 | 0.3345 | 0.3580 | 0.3580 | 11,880 |
Apr 08, 2024 | 0.3360 | 0.3575 | 0.3360 | 0.3500 | 0.3500 | 3,686 |
Apr 05, 2024 | 0.3580 | 0.3720 | 0.3315 | 0.3535 | 0.3535 | 39,394 |
Apr 04, 2024 | 0.3585 | 0.3600 | 0.3310 | 0.3575 | 0.3575 | 22,194 |
Apr 03, 2024 | 0.3350 | 0.3425 | 0.3310 | 0.3425 | 0.3425 | 5,901 |
Apr 02, 2024 | 0.3500 | 0.3750 | 0.2975 | 0.3355 | 0.3355 | 33,518 |
Mar 28, 2024 | 0.3550 | 0.3710 | 0.3500 | 0.3510 | 0.3510 | 8,209 |
Mar 27, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 3,795 |
Mar 26, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 4,889 |
Mar 25, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 5,865 |
Mar 22, 2024 | 0.3510 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 8,769 |
Mar 21, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 6,011 |
Mar 20, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3510 | 0.3510 | 4,955 |
Mar 19, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 9,658 |
Mar 18, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3520 | 0.3520 | 7,798 |
Mar 15, 2024 | 0.3520 | 0.3600 | 0.3520 | 0.3600 | 0.3600 | 3,169 |
Mar 14, 2024 | 0.3550 | 0.3600 | 0.3520 | 0.3600 | 0.3600 | 15,362 |
Mar 13, 2024 | 0.3520 | 0.3600 | 0.3520 | 0.3550 | 0.3550 | 2,123 |
Mar 12, 2024 | 0.3530 | 0.3550 | 0.3530 | 0.3550 | 0.3550 | 5,367 |
Mar 11, 2024 | 0.3550 | 0.3600 | 0.3530 | 0.3530 | 0.3530 | 5,581 |
Mar 08, 2024 | 0.3560 | 0.3740 | 0.3540 | 0.3740 | 0.3740 | 19,061 |
Mar 07, 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3560 | 0.3560 | 24,937 |
Mar 06, 2024 | 0.3700 | 0.3720 | 0.3550 | 0.3720 | 0.3720 | 3,385 |
Mar 05, 2024 | 0.3620 | 0.3750 | 0.3520 | 0.3610 | 0.3610 | 24,225 |
Mar 04, 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 2,741 |
Mar 01, 2024 | 0.3800 | 0.3900 | 0.3570 | 0.3900 | 0.3900 | 13,599 |
Feb 29, 2024 | 0.3660 | 0.4000 | 0.3660 | 0.3810 | 0.3810 | 49,254 |
Feb 28, 2024 | 0.3600 | 0.3760 | 0.3550 | 0.3760 | 0.3760 | 16,290 |
Feb 27, 2024 | 0.3690 | 0.3700 | 0.3520 | 0.3700 | 0.3700 | 19,394 |
Feb 26, 2024 | 0.3600 | 0.3650 | 0.3560 | 0.3600 | 0.3600 | 3,621 |
Feb 23, 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3600 | 0.3600 | 9,450 |
Feb 22, 2024 | 0.3600 | 0.3690 | 0.3580 | 0.3580 | 0.3580 | 30,575 |
Feb 21, 2024 | 0.3750 | 0.3750 | 0.3610 | 0.3610 | 0.3610 | 6,747 |
Feb 20, 2024 | 0.3630 | 0.3760 | 0.3630 | 0.3640 | 0.3640 | 20,745 |
Feb 19, 2024 | 0.3600 | 0.3720 | 0.3600 | 0.3700 | 0.3700 | 18,469 |
Feb 16, 2024 | 0.3760 | 0.3760 | 0.3600 | 0.3730 | 0.3730 | 19,128 |
Feb 15, 2024 | 0.3680 | 0.3730 | 0.3620 | 0.3730 | 0.3730 | 9,892 |
Feb 14, 2024 | 0.3600 | 0.3760 | 0.3600 | 0.3690 | 0.3690 | 16,021 |
Feb 13, 2024 | 0.3600 | 0.3790 | 0.3600 | 0.3620 | 0.3620 | 17,085 |
Feb 12, 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 32,771 |
Feb 09, 2024 | 0.3870 | 0.3970 | 0.3600 | 0.3930 | 0.3930 | 30,747 |
Feb 08, 2024 | 0.3800 | 0.3960 | 0.3800 | 0.3850 | 0.3850 | 12,531 |
Feb 07, 2024 | 0.3830 | 0.3970 | 0.3760 | 0.3800 | 0.3800 | 22,325 |
Feb 06, 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3830 | 15,553 |
Feb 05, 2024 | 0.4000 | 0.4040 | 0.3900 | 0.4000 | 0.4000 | 3,390 |
Feb 02, 2024 | 0.3980 | 0.4100 | 0.3760 | 0.3990 | 0.3990 | 29,743 |
Feb 01, 2024 | 0.4030 | 0.4390 | 0.3900 | 0.4010 | 0.4010 | 37,969 |
Jan 31, 2024 | 0.4390 | 0.4390 | 0.4030 | 0.4030 | 0.4030 | 64,770 |
Jan 30, 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4250 | 0.4250 | 108,721 |
Jan 29, 2024 | 0.4500 | 0.4700 | 0.3600 | 0.4380 | 0.4380 | 225,442 |
Jan 26, 2024 | 0.3710 | 0.4700 | 0.3700 | 0.4490 | 0.4490 | 275,453 |
Jan 25, 2024 | 0.3730 | 0.3730 | 0.3600 | 0.3710 | 0.3710 | 6,322 |
Jan 24, 2024 | 0.3700 | 0.3700 | 0.3540 | 0.3540 | 0.3540 | 8,060 |
Jan 23, 2024 | 0.3600 | 0.3700 | 0.3580 | 0.3610 | 0.3610 | 23,475 |
Jan 22, 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 6,021 |
Jan 19, 2024 | 0.3690 | 0.3690 | 0.3550 | 0.3600 | 0.3600 | 13,694 |
Jan 18, 2024 | 0.3580 | 0.3690 | 0.3510 | 0.3540 | 0.3540 | 21,145 |
Jan 17, 2024 | 0.3580 | 0.3680 | 0.3580 | 0.3580 | 0.3580 | 3,320 |
Jan 16, 2024 | 0.3690 | 0.3690 | 0.3500 | 0.3670 | 0.3670 | 10,329 |
Jan 15, 2024 | 0.3610 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 12,527 |
Jan 12, 2024 | 0.3660 | 0.3740 | 0.3620 | 0.3620 | 0.3620 | 7,520 |
Jan 11, 2024 | 0.3750 | 0.3750 | 0.3660 | 0.3700 | 0.3700 | 9,671 |
Jan 10, 2024 | 0.3650 | 0.3740 | 0.3640 | 0.3660 | 0.3660 | 5,094 |
Jan 09, 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3740 | 0.3740 | 22,068 |
Jan 08, 2024 | 0.3800 | 0.3800 | 0.3630 | 0.3650 | 0.3650 | 10,686 |
Jan 05, 2024 | 0.3650 | 0.3790 | 0.3640 | 0.3790 | 0.3790 | 20,004 |
Jan 04, 2024 | 0.3670 | 0.3790 | 0.3630 | 0.3790 | 0.3790 | 7,659 |
Jan 03, 2024 | 0.3980 | 0.3980 | 0.3630 | 0.3800 | 0.3800 | 37,116 |
Jan 02, 2024 | 0.3880 | 0.3880 | 0.3630 | 0.3870 | 0.3870 | 30,055 |
Dec 29, 2023 | 0.3850 | 0.3900 | 0.3640 | 0.3900 | 0.3900 | 16,390 |
Dec 28, 2023 | 0.3800 | 0.3840 | 0.3650 | 0.3840 | 0.3840 | 11,450 |
Dec 27, 2023 | 0.3650 | 0.3890 | 0.3630 | 0.3800 | 0.3800 | 9,918 |
Dec 22, 2023 | 0.3700 | 0.3980 | 0.3610 | 0.3620 | 0.3620 | 99,750 |
Dec 21, 2023 | 0.3600 | 0.3940 | 0.3510 | 0.3860 | 0.3860 | 188,299 |
Dec 20, 2023 | 0.3630 | 0.3630 | 0.3510 | 0.3600 | 0.3600 | 16,531 |
Dec 19, 2023 | 0.3590 | 0.3620 | 0.3500 | 0.3600 | 0.3600 | 30,140 |
Dec 18, 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3640 | 0.3640 | 56,147 |
Dec 15, 2023 | 0.3680 | 0.3700 | 0.3510 | 0.3590 | 0.3590 | 73,694 |
Dec 14, 2023 | 0.3520 | 0.3690 | 0.3520 | 0.3690 | 0.3690 | 49,007 |
Dec 13, 2023 | 0.3820 | 0.3820 | 0.3500 | 0.3530 | 0.3530 | 91,390 |
Dec 12, 2023 | 0.3790 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 33,927 |
Dec 11, 2023 | 0.3750 | 0.3890 | 0.3700 | 0.3790 | 0.3790 | 44,451 |
Dec 08, 2023 | 0.3960 | 0.3960 | 0.3750 | 0.3750 | 0.3750 | 44,112 |
Dec 07, 2023 | 0.3760 | 0.3900 | 0.3750 | 0.3890 | 0.3890 | 12,595 |
Dec 06, 2023 | 0.3960 | 0.3960 | 0.3750 | 0.3800 | 0.3800 | 67,181 |
Dec 05, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 144,220 |
Dec 04, 2023 | 0.3800 | 0.4290 | 0.3800 | 0.4150 | 0.4150 | 128,032 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |