Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2425 | 0.2425 | 568,592 |
Apr 24, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 431,900 |
Apr 23, 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2600 | 0.2600 | 180,500 |
Apr 22, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 214,800 |
Apr 19, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 2,906,000 |
Apr 18, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 690,200 |
Apr 17, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 95,200 |
Apr 16, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 421,500 |
Apr 15, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 524,300 |
Apr 12, 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 475,100 |
Apr 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 223,300 |
Apr 10, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 347,500 |
Apr 09, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 210,400 |
Apr 08, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 193,800 |
Apr 05, 2024 | 0.3100 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 276,200 |
Apr 04, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 316,100 |
Apr 03, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 539,400 |
Apr 02, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 303,500 |
Apr 01, 2024 | 0.3100 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 255,700 |
Mar 28, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 278,300 |
Mar 27, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 317,700 |
Mar 26, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 82,400 |
Mar 25, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 142,800 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 23,200 |
Mar 21, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 72,100 |
Mar 20, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 150,900 |
Mar 19, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,000 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 36,500 |
Mar 15, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 169,700 |
Mar 14, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 267,600 |
Mar 13, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 148,000 |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 80,500 |
Mar 11, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 72,500 |
Mar 08, 2024 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 115,800 |
Mar 07, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 139,300 |
Mar 06, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 120,100 |
Mar 05, 2024 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 443,500 |
Mar 04, 2024 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 211,800 |
Mar 01, 2024 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | 0.2100 | 165,400 |
Feb 29, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 18,900 |
Feb 28, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 39,000 |
Feb 27, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 51,900 |
Feb 26, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 22,100 |
Feb 23, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 52,600 |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 45,600 |
Feb 21, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 26,600 |
Feb 20, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 80,400 |
Feb 16, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 107,600 |
Feb 15, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 62,400 |
Feb 14, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 60,300 |
Feb 13, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 201,700 |
Feb 12, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 33,800 |
Feb 09, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 35,300 |
Feb 08, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 124,400 |
Feb 07, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 65,500 |
Feb 06, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 44,000 |
Feb 05, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 8,000 |
Feb 02, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 123,200 |
Feb 01, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 106,700 |
Jan 31, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 103,900 |
Jan 30, 2024 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | 0.2100 | 2,203,800 |
Jan 29, 2024 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | 0.1200 | 1,329,000 |
Jan 26, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,600 |
Jan 25, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 64,100 |
Jan 24, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 83,400 |
Jan 23, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 61,200 |
Jan 22, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 24,500 |
Jan 19, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 146,500 |
Jan 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,600 |
Jan 17, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 49,200 |
Jan 16, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 50,500 |
Jan 15, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 26,400 |
Jan 12, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 95,300 |
Jan 11, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 95,400 |
Jan 10, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 25,000 |
Jan 09, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,200 |
Jan 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 29,500 |
Jan 05, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 18,000 |
Jan 04, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 291,400 |
Jan 03, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 129,500 |
Jan 02, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 52,900 |
Dec 29, 2023 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 104,600 |
Dec 28, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 149,200 |
Dec 27, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 88,500 |
Dec 22, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 13,900 |
Dec 21, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 24,600 |
Dec 20, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 27,200 |
Dec 19, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 6,100 |
Dec 18, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 34,100 |
Dec 15, 2023 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 111,200 |
Dec 14, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 178,500 |
Dec 13, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 117,400 |
Dec 12, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 8,500 |
Dec 11, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 38,500 |
Dec 08, 2023 | 0.2100 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 88,000 |
Dec 07, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 27,500 |
Dec 06, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 145,100 |
Dec 05, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 74,500 |
Dec 04, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 221,400 |
Dec 01, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 140,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |