Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 94,100 |
Apr 25, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 69,100 |
Apr 24, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 41,300 |
Apr 23, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 199,800 |
Apr 22, 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 74,600 |
Apr 19, 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 190,000 |
Apr 18, 2024 | 0.2200 | 0.2250 | 0.2130 | 0.2200 | 0.2200 | 103,000 |
Apr 17, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 182,300 |
Apr 16, 2024 | 0.2350 | 0.2550 | 0.2250 | 0.2300 | 0.2300 | 260,600 |
Apr 15, 2024 | 0.2200 | 0.2600 | 0.2200 | 0.2300 | 0.2300 | 287,400 |
Apr 12, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 32,400 |
Apr 11, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 121,300 |
Apr 10, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 61,700 |
Apr 09, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 42,500 |
Apr 08, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 70,800 |
Apr 05, 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 301,400 |
Apr 04, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 31,900 |
Apr 03, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 97,200 |
Apr 02, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 59,800 |
Apr 01, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 46,500 |
Mar 28, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 52,500 |
Mar 27, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 49,000 |
Mar 26, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 55,900 |
Mar 25, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 150,900 |
Mar 22, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 59,200 |
Mar 21, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 53,400 |
Mar 20, 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 119,000 |
Mar 19, 2024 | 0.2450 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 212,000 |
Mar 18, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 121,900 |
Mar 15, 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2600 | 0.2600 | 393,600 |
Mar 14, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 59,800 |
Mar 13, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 119,900 |
Mar 12, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 76,200 |
Mar 11, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 110,000 |
Mar 08, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 55,400 |
Mar 07, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 36,600 |
Mar 06, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 66,300 |
Mar 05, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 108,300 |
Mar 04, 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 98,000 |
Mar 01, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 167,000 |
Feb 29, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 76,100 |
Feb 28, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 232,900 |
Feb 27, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 233,700 |
Feb 26, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 149,700 |
Feb 23, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 176,800 |
Feb 22, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 137,300 |
Feb 21, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 77,500 |
Feb 20, 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 151,600 |
Feb 16, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 198,400 |
Feb 15, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 236,400 |
Feb 14, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 409,200 |
Feb 13, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 198,900 |
Feb 12, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 299,100 |
Feb 09, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 87,700 |
Feb 08, 2024 | 0.3050 | 0.3050 | 0.2700 | 0.2750 | 0.2750 | 261,300 |
Feb 07, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 155,600 |
Feb 06, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 113,200 |
Feb 05, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 365,900 |
Feb 02, 2024 | 0.3200 | 0.3250 | 0.2900 | 0.3100 | 0.3100 | 495,200 |
Feb 01, 2024 | 0.3150 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 211,100 |
Jan 31, 2024 | 0.3500 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 512,300 |
Jan 30, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 492,900 |
Jan 29, 2024 | 0.3100 | 0.3600 | 0.3000 | 0.3350 | 0.3350 | 1,058,900 |
Jan 26, 2024 | 0.2900 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 146,000 |
Jan 25, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 223,400 |
Jan 24, 2024 | 0.2600 | 0.2950 | 0.2600 | 0.2850 | 0.2850 | 332,500 |
Jan 23, 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 472,500 |
Jan 22, 2024 | 0.3550 | 0.3600 | 0.2900 | 0.2900 | 0.2900 | 1,585,300 |
Jan 19, 2024 | 0.3900 | 0.3950 | 0.3500 | 0.3650 | 0.3650 | 1,604,300 |
Jan 18, 2024 | 0.3200 | 0.3950 | 0.3200 | 0.3850 | 0.3850 | 2,435,300 |
Jan 17, 2024 | 0.3050 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 286,200 |
Jan 16, 2024 | 0.2800 | 0.3300 | 0.2750 | 0.3000 | 0.3000 | 1,293,800 |
Jan 15, 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2650 | 0.2650 | 712,000 |
Jan 12, 2024 | 0.1950 | 0.2150 | 0.1800 | 0.2150 | 0.2150 | 435,400 |
Jan 11, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 267,100 |
Jan 10, 2024 | 0.1700 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 222,300 |
Jan 09, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 342,800 |
Jan 08, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 74,500 |
Jan 05, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 18,800 |
Jan 04, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 271,000 |
Jan 03, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 30,400 |
Jan 02, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 129,800 |
Dec 29, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 130,800 |
Dec 28, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 188,300 |
Dec 27, 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 194,100 |
Dec 22, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 290,000 |
Dec 21, 2023 | 0.1600 | 0.1650 | 0.1500 | 0.1600 | 0.1600 | 430,700 |
Dec 20, 2023 | 0.1550 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 84,500 |
Dec 19, 2023 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 121,600 |
Dec 18, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 166,300 |
Dec 15, 2023 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 123,200 |
Dec 14, 2023 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 101,200 |
Dec 13, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 315,900 |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 100,600 |
Dec 11, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 106,600 |
Dec 08, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 67,600 |
Dec 07, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 122,300 |
Dec 06, 2023 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 40,800 |
Dec 05, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 213,800 |
Dec 04, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 71,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |