Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3179 | 0.3214 | 0.3050 | 0.3116 | 0.3116 | 608,717 |
Apr 25, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 630,300 |
Apr 24, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 600,200 |
Apr 23, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 810,700 |
Apr 22, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 864,900 |
Apr 19, 2024 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 974,700 |
Apr 18, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 505,100 |
Apr 17, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 805,000 |
Apr 16, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 664,300 |
Apr 15, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 569,000 |
Apr 12, 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 1,341,900 |
Apr 11, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 809,900 |
Apr 10, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 850,100 |
Apr 09, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 996,700 |
Apr 08, 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 1,574,200 |
Apr 05, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 664,900 |
Apr 04, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 659,100 |
Apr 03, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 1,023,500 |
Apr 02, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 1,227,200 |
Apr 01, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 915,700 |
Mar 28, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 384,300 |
Mar 27, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 560,600 |
Mar 26, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 444,500 |
Mar 25, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,103,600 |
Mar 22, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 835,800 |
Mar 21, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 1,586,300 |
Mar 20, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 593,600 |
Mar 19, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | 0.3700 | 621,000 |
Mar 18, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 313,800 |
Mar 15, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 506,500 |
Mar 14, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 894,800 |
Mar 13, 2024 | 0.3900 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 1,080,500 |
Mar 12, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 494,100 |
Mar 11, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 514,200 |
Mar 08, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 408,500 |
Mar 07, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 566,000 |
Mar 06, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 852,300 |
Mar 05, 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 1,807,300 |
Mar 04, 2024 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 798,800 |
Mar 01, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 571,300 |
Feb 29, 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 1,098,900 |
Feb 28, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 522,700 |
Feb 27, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 239,900 |
Feb 26, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 288,200 |
Feb 23, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 264,600 |
Feb 22, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 186,700 |
Feb 21, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 421,100 |
Feb 20, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 217,800 |
Feb 16, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 296,800 |
Feb 15, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 251,600 |
Feb 14, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 315,900 |
Feb 13, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 316,800 |
Feb 12, 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 307,600 |
Feb 09, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 456,400 |
Feb 08, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 392,100 |
Feb 07, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 172,800 |
Feb 06, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 222,700 |
Feb 05, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 287,700 |
Feb 02, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 534,100 |
Feb 01, 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 417,800 |
Jan 31, 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 408,900 |
Jan 30, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 277,200 |
Jan 29, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 201,200 |
Jan 26, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 230,800 |
Jan 25, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 334,000 |
Jan 24, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 443,500 |
Jan 23, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 208,300 |
Jan 22, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 253,600 |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 289,900 |
Jan 18, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 174,900 |
Jan 17, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 268,800 |
Jan 16, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 414,000 |
Jan 12, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 406,100 |
Jan 11, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 367,900 |
Jan 10, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 236,600 |
Jan 09, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 453,900 |
Jan 08, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 841,300 |
Jan 05, 2024 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 490,800 |
Jan 04, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 441,700 |
Jan 03, 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 761,600 |
Jan 02, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 833,100 |
Dec 29, 2023 | 0.5700 | 0.5800 | 0.5000 | 0.5500 | 0.5500 | 796,900 |
Dec 28, 2023 | 0.6100 | 0.6200 | 0.5200 | 0.5600 | 0.5600 | 1,080,700 |
Dec 27, 2023 | 0.6200 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 639,500 |
Dec 26, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 1,400,800 |
Dec 22, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 916,100 |
Dec 21, 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 452,600 |
Dec 20, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 185,800 |
Dec 19, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 475,900 |
Dec 18, 2023 | 0.4500 | 0.4900 | 0.4200 | 0.4200 | 0.4200 | 579,300 |
Dec 15, 2023 | 0.4400 | 0.4700 | 0.4000 | 0.4500 | 0.4500 | 1,140,100 |
Dec 14, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 498,200 |
Dec 13, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 316,700 |
Dec 12, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 353,500 |
Dec 11, 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 171,600 |
Dec 08, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 234,800 |
Dec 07, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 373,900 |
Dec 06, 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 386,300 |
Dec 05, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 143,500 |
Dec 04, 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 444,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |