Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 757,900 |
May 06, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 204,300 |
May 03, 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 265,600 |
May 02, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 189,500 |
May 01, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 202,900 |
Apr 30, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 44,700 |
Apr 29, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 77,100 |
Apr 26, 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 4,285,700 |
Apr 25, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 126,200 |
Apr 24, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 68,300 |
Apr 23, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 189,400 |
Apr 22, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 111,600 |
Apr 19, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 28,700 |
Apr 18, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 174,300 |
Apr 17, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 54,200 |
Apr 16, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 77,100 |
Apr 15, 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 216,100 |
Apr 12, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 453,100 |
Apr 11, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 316,500 |
Apr 10, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 492,400 |
Apr 09, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 625,600 |
Apr 08, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 221,400 |
Apr 05, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 217,900 |
Apr 04, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 527,500 |
Apr 03, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 294,700 |
Apr 02, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 2,511,300 |
Apr 01, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 37,600 |
Mar 28, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 66,400 |
Mar 27, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 6,500 |
Mar 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 201,000 |
Mar 25, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 240,700 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 86,800 |
Mar 21, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 74,500 |
Mar 20, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,200 |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 117,600 |
Mar 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 264,800 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 24,300 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 74,500 |
Mar 13, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 184,500 |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 44,500 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 345,100 |
Mar 08, 2024 | 0.2300 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 391,800 |
Mar 07, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 71,000 |
Mar 06, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 103,000 |
Mar 05, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 294,400 |
Mar 04, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,500 |
Mar 01, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 140,000 |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 131,300 |
Feb 28, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 4,300 |
Feb 27, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 120,000 |
Feb 26, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 353,500 |
Feb 23, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 |
Feb 22, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 137,800 |
Feb 21, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 89,800 |
Feb 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Feb 16, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 82,000 |
Feb 15, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 7,000 |
Feb 14, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 204,600 |
Feb 13, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 176,100 |
Feb 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 132,100 |
Feb 09, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 291,200 |
Feb 08, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 110,300 |
Feb 07, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 191,000 |
Feb 06, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 169,800 |
Feb 05, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 47,000 |
Feb 02, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 61,000 |
Feb 01, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 252,100 |
Jan 31, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 202,200 |
Jan 30, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 208,400 |
Jan 29, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 506,900 |
Jan 26, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 3,508,200 |
Jan 25, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 40,000 |
Jan 24, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 108,400 |
Jan 23, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 24,000 |
Jan 22, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 56,100 |
Jan 19, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 52,800 |
Jan 18, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 85,900 |
Jan 17, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 78,800 |
Jan 16, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 618,200 |
Jan 15, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jan 12, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 287,400 |
Jan 11, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 138,200 |
Jan 10, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 143,700 |
Jan 09, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 331,900 |
Jan 08, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 |
Jan 05, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 134,100 |
Jan 04, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 118,500 |
Jan 03, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 97,000 |
Jan 02, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 567,400 |
Dec 29, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 49,300 |
Dec 28, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 14,400 |
Dec 27, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 119,700 |
Dec 22, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 218,300 |
Dec 21, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 131,000 |
Dec 20, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 2,005,900 |
Dec 19, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 164,100 |
Dec 18, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 57,300 |
Dec 15, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Dec 14, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 170,200 |
Dec 13, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 280,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |