Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 16,400 |
Apr 29, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 34,000 |
Apr 26, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 56,000 |
Apr 25, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 64,700 |
Apr 24, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 82,100 |
Apr 23, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 107,900 |
Apr 22, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 101,600 |
Apr 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,500 |
Apr 18, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,100 |
Apr 17, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 600 |
Apr 16, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 21,900 |
Apr 15, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 61,000 |
Apr 12, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 12,400 |
Apr 11, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 48,400 |
Apr 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 61,600 |
Apr 09, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 19,600 |
Apr 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 49,800 |
Apr 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,100 |
Apr 04, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 27,000 |
Apr 03, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 76,500 |
Apr 02, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 25,600 |
Apr 01, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 124,900 |
Mar 28, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 61,600 |
Mar 27, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 83,300 |
Mar 26, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 165,900 |
Mar 25, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 130,900 |
Mar 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
Mar 21, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,100 |
Mar 20, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 33,600 |
Mar 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 21,300 |
Mar 18, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 27,900 |
Mar 15, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 70,800 |
Mar 14, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 60,800 |
Mar 13, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 98,100 |
Mar 12, 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 27,000 |
Mar 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 53,000 |
Mar 08, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 39,800 |
Mar 07, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 79,900 |
Mar 06, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 |
Mar 05, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,200 |
Mar 04, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 144,000 |
Mar 01, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 49,000 |
Feb 29, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 98,500 |
Feb 28, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 21,300 |
Feb 27, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 81,600 |
Feb 26, 2024 | 0.3100 | 0.3300 | 0.2800 | 0.3200 | 0.3200 | 198,400 |
Feb 23, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 13,200 |
Feb 22, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 204,900 |
Feb 21, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 74,200 |
Feb 20, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 43,200 |
Feb 16, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 33,800 |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 98,400 |
Feb 14, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 46,500 |
Feb 13, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
Feb 12, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 63,500 |
Feb 09, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 79,000 |
Feb 08, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 59,100 |
Feb 07, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 177,900 |
Feb 06, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 65,000 |
Feb 05, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 214,600 |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 145,200 |
Feb 01, 2024 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 226,900 |
Jan 31, 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 377,200 |
Jan 30, 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 287,900 |
Jan 29, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 92,700 |
Jan 26, 2024 | 0.3400 | 0.3800 | 0.3200 | 0.3400 | 0.3400 | 403,800 |
Jan 25, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | 0.3400 | 130,100 |
Jan 24, 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 345,400 |
Jan 23, 2024 | 0.2700 | 0.3500 | 0.2700 | 0.3300 | 0.3300 | 836,300 |
Jan 22, 2024 | 0.2000 | 0.2800 | 0.1900 | 0.2800 | 0.2800 | 461,200 |
Jan 19, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 230,100 |
Jan 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 28,100 |
Jan 17, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 248,300 |
Jan 16, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 222,200 |
Jan 15, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 18,000 |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 25,700 |
Jan 11, 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 162,400 |
Jan 10, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 76,800 |
Jan 09, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 37,600 |
Jan 08, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 66,800 |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 41,500 |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 19,000 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 93,200 |
Jan 02, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 32,200 |
Dec 29, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 136,000 |
Dec 28, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 135,700 |
Dec 27, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 157,800 |
Dec 22, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 62,000 |
Dec 21, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 469,900 |
Dec 20, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 31,200 |
Dec 19, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 198,800 |
Dec 18, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 53,500 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 69,900 |
Dec 14, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 118,600 |
Dec 13, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 14,100 |
Dec 12, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 473,000 |
Dec 11, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 30,200 |
Dec 08, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 45,600 |
Dec 07, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 30,800 |
Dec 06, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 181,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |