Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 122,500 |
Mar 27, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 140,500 |
Mar 26, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 195,600 |
Mar 25, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 134,800 |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 164,100 |
Mar 21, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 101,600 |
Mar 20, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 272,500 |
Mar 19, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 290,500 |
Mar 18, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 244,400 |
Mar 15, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 278,500 |
Mar 14, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 52,500 |
Mar 13, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 504,800 |
Mar 12, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 299,800 |
Mar 11, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 105,900 |
Mar 08, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 93,900 |
Mar 07, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 103,400 |
Mar 06, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 231,700 |
Mar 05, 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 197,400 |
Mar 04, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 776,900 |
Mar 01, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 130,600 |
Feb 29, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 24,300 |
Feb 28, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 63,200 |
Feb 27, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 24,800 |
Feb 26, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 47,000 |
Feb 23, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 129,900 |
Feb 22, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 230,200 |
Feb 21, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 123,100 |
Feb 20, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 206,300 |
Feb 16, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 242,000 |
Feb 15, 2024 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 344,000 |
Feb 14, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 190,000 |
Feb 13, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 58,000 |
Feb 12, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 364,800 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 133,300 |
Feb 08, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 85,500 |
Feb 07, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 23,100 |
Feb 06, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 116,600 |
Feb 05, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 220,100 |
Feb 02, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 47,400 |
Feb 01, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 370,600 |
Jan 31, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 251,100 |
Jan 30, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 103,000 |
Jan 29, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 96,500 |
Jan 26, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 185,800 |
Jan 25, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 34,300 |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 9,500 |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 118,000 |
Jan 22, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 145,400 |
Jan 19, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 159,300 |
Jan 18, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 470,700 |
Jan 17, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 120,500 |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,500 |
Jan 15, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 12,300 |
Jan 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 177,300 |
Jan 11, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 53,700 |
Jan 10, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 117,900 |
Jan 09, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 46,500 |
Jan 08, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 50,400 |
Jan 05, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 13,500 |
Jan 04, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 232,200 |
Jan 03, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 105,300 |
Jan 02, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 190,200 |
Dec 29, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 27,800 |
Dec 28, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 209,300 |
Dec 27, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 116,600 |
Dec 22, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 19,600 |
Dec 21, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 69,000 |
Dec 20, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 139,500 |
Dec 19, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 138,500 |
Dec 18, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 63,300 |
Dec 15, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 45,900 |
Dec 14, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 228,400 |
Dec 13, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 134,400 |
Dec 12, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 71,300 |
Dec 11, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 19,500 |
Dec 08, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 150,000 |
Dec 07, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 56,800 |
Dec 06, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 33,600 |
Dec 05, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 56,200 |
Dec 04, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 80,700 |
Dec 01, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 78,800 |
Nov 30, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 15,300 |
Nov 29, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 53,600 |
Nov 28, 2023 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 70,200 |
Nov 27, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 54,100 |
Nov 24, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
Nov 23, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 11,500 |
Nov 22, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 28,000 |
Nov 21, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 16,800 |
Nov 20, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 12,500 |
Nov 17, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 22,000 |
Nov 16, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 489,600 |
Nov 15, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 35,800 |
Nov 14, 2023 | 0.2800 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 82,600 |
Nov 13, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 52,000 |
Nov 10, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 122,900 |
Nov 09, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 49,000 |
Nov 08, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,100 |
Nov 07, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 28,300 |
Nov 06, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 34,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |