Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 3,050,087 |
Mar 27, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 318,500 |
Mar 26, 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 565,200 |
Mar 25, 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 562,000 |
Mar 22, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 489,800 |
Mar 21, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 173,200 |
Mar 20, 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4450 | 0.4450 | 412,500 |
Mar 19, 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 352,100 |
Mar 18, 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 302,400 |
Mar 15, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 273,100 |
Mar 14, 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 488,800 |
Mar 13, 2024 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 555,900 |
Mar 12, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 334,300 |
Mar 11, 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 268,200 |
Mar 08, 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 779,000 |
Mar 07, 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 547,400 |
Mar 06, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 618,300 |
Mar 05, 2024 | 0.3950 | 0.4350 | 0.3900 | 0.4300 | 0.4300 | 703,700 |
Mar 04, 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 779,500 |
Mar 01, 2024 | 0.4050 | 0.4180 | 0.4050 | 0.4050 | 0.4050 | 463,300 |
Feb 29, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 361,800 |
Feb 28, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 197,900 |
Feb 27, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 667,200 |
Feb 26, 2024 | 0.4150 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 1,097,000 |
Feb 23, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 952,400 |
Feb 22, 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 266,300 |
Feb 21, 2024 | 0.4300 | 0.4500 | 0.4250 | 0.4350 | 0.4350 | 692,300 |
Feb 20, 2024 | 0.4450 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 1,283,400 |
Feb 16, 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 489,100 |
Feb 15, 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 439,700 |
Feb 14, 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 537,600 |
Feb 13, 2024 | 0.4700 | 0.4900 | 0.4680 | 0.4700 | 0.4700 | 908,300 |
Feb 12, 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 922,100 |
Feb 09, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 632,300 |
Feb 08, 2024 | 0.5000 | 0.5100 | 0.4750 | 0.4900 | 0.4900 | 1,093,100 |
Feb 07, 2024 | 0.4800 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 922,000 |
Feb 06, 2024 | 0.5000 | 0.5050 | 0.4700 | 0.4800 | 0.4800 | 1,624,900 |
Feb 05, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 1,083,300 |
Feb 02, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 712,200 |
Feb 01, 2024 | 0.5200 | 0.5350 | 0.5000 | 0.5200 | 0.5200 | 1,244,900 |
Jan 31, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 4,387,300 |
Jan 30, 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 2,072,900 |
Jan 29, 2024 | 0.4450 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 615,600 |
Jan 26, 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 284,500 |
Jan 25, 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 2,117,500 |
Jan 24, 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 1,829,900 |
Jan 23, 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 1,695,300 |
Jan 22, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 1,471,000 |
Jan 19, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 3,578,600 |
Jan 18, 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 1,486,300 |
Jan 17, 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 1,535,100 |
Jan 16, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 2,941,200 |
Jan 15, 2024 | 0.4450 | 0.4800 | 0.4400 | 0.4750 | 0.4750 | 2,499,000 |
Jan 12, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 1,925,100 |
Jan 11, 2024 | 0.4100 | 0.4200 | 0.4030 | 0.4200 | 0.4200 | 498,600 |
Jan 10, 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 851,300 |
Jan 09, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 1,394,600 |
Jan 08, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 325,500 |
Jan 05, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 564,600 |
Jan 04, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 324,400 |
Jan 03, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 724,000 |
Jan 02, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 424,900 |
Dec 29, 2023 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 839,800 |
Dec 28, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 2,117,700 |
Dec 27, 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 1,000,400 |
Dec 22, 2023 | 0.4150 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 582,200 |
Dec 21, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 1,246,100 |
Dec 20, 2023 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 531,700 |
Dec 19, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 1,124,100 |
Dec 18, 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 1,769,200 |
Dec 15, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 1,032,900 |
Dec 14, 2023 | 0.4250 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 2,027,900 |
Dec 13, 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 1,807,600 |
Dec 12, 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 513,900 |
Dec 11, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 497,200 |
Dec 08, 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 806,400 |
Dec 07, 2023 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 776,400 |
Dec 06, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 824,500 |
Dec 05, 2023 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 574,200 |
Dec 04, 2023 | 0.4250 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 1,037,500 |
Dec 01, 2023 | 0.4300 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 1,655,900 |
Nov 30, 2023 | 0.4050 | 0.4300 | 0.4050 | 0.4250 | 0.4250 | 1,108,100 |
Nov 29, 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,901,200 |
Nov 28, 2023 | 0.4050 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 1,348,300 |
Nov 27, 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 2,075,700 |
Nov 24, 2023 | 0.3900 | 0.4080 | 0.3900 | 0.4050 | 0.4050 | 509,000 |
Nov 23, 2023 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 135,300 |
Nov 22, 2023 | 0.4050 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,823,000 |
Nov 21, 2023 | 0.4150 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 3,781,800 |
Nov 20, 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 1,215,400 |
Nov 17, 2023 | 0.4150 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 1,991,300 |
Nov 16, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 2,234,000 |
Nov 15, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 4,566,600 |
Nov 14, 2023 | 0.3550 | 0.3700 | 0.3430 | 0.3500 | 0.3500 | 1,127,400 |
Nov 13, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 2,445,400 |
Nov 10, 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 671,200 |
Nov 09, 2023 | 0.3300 | 0.3400 | 0.3180 | 0.3200 | 0.3200 | 454,000 |
Nov 08, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 656,700 |
Nov 07, 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 417,100 |
Nov 06, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 1,117,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |