Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 48,800 |
Apr 23, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 86,900 |
Apr 22, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,200 |
Apr 19, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 41,600 |
Apr 18, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 57,600 |
Apr 17, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,400 |
Apr 16, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 108,800 |
Apr 15, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 26,200 |
Apr 12, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 15,500 |
Apr 11, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 29,500 |
Apr 10, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,100 |
Apr 09, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 33,400 |
Apr 08, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 132,400 |
Apr 05, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,500 |
Apr 04, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 112,900 |
Apr 03, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 130,700 |
Apr 02, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 145,000 |
Apr 01, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 155,400 |
Mar 28, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 13,000 |
Mar 27, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 2,100 |
Mar 26, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 76,900 |
Mar 25, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 |
Mar 22, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 9,600 |
Mar 21, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 54,100 |
Mar 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 44,600 |
Mar 19, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 43,000 |
Mar 18, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 41,800 |
Mar 15, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 41,800 |
Mar 14, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 54,300 |
Mar 13, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 47,300 |
Mar 12, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 127,200 |
Mar 11, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 41,600 |
Mar 08, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 17,000 |
Mar 07, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 27,500 |
Mar 06, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 59,400 |
Mar 05, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 111,800 |
Mar 04, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 88,500 |
Mar 01, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 107,500 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 290,900 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 134,000 |
Feb 27, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 47,300 |
Feb 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 51,300 |
Feb 23, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 22,200 |
Feb 22, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 98,100 |
Feb 21, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 66,500 |
Feb 20, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 33,600 |
Feb 16, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 6,700 |
Feb 15, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 17,200 |
Feb 14, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 23,600 |
Feb 13, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 6,600 |
Feb 12, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 140,700 |
Feb 09, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 216,500 |
Feb 08, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 41,600 |
Feb 07, 2024 | 0.2500 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 254,800 |
Feb 06, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 110,700 |
Feb 05, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 160,400 |
Feb 02, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 92,000 |
Feb 01, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 21,000 |
Jan 31, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 15,000 |
Jan 30, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 105,900 |
Jan 29, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 41,500 |
Jan 26, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 134,500 |
Jan 25, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 68,800 |
Jan 24, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 88,200 |
Jan 23, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 33,900 |
Jan 22, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 135,500 |
Jan 19, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 24,500 |
Jan 18, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 55,300 |
Jan 17, 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 184,000 |
Jan 16, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 99,100 |
Jan 15, 2024 | 0.2800 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 244,800 |
Jan 12, 2024 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | 0.2600 | 484,300 |
Jan 11, 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 386,100 |
Jan 10, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 09, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 08, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 04, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 03, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 02, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 29, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 28, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 27, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 22, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 21, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 20, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 19, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 18, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 15, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 14, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 12, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 11, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 08, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 07, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 06, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 05, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 04, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 01, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Nov 30, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |