Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4650 | 0.4800 | 0.4580 | 0.4600 | 0.4600 | 1,273,919 |
May 02, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 616,200 |
May 01, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 1,740,900 |
Apr 30, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 993,800 |
Apr 29, 2024 | 0.5000 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 1,326,400 |
Apr 26, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 1,493,800 |
Apr 25, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 1,098,100 |
Apr 24, 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 1,170,700 |
Apr 23, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,868,000 |
Apr 22, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 1,499,500 |
Apr 19, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 1,678,200 |
Apr 18, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,123,800 |
Apr 17, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,248,400 |
Apr 16, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,182,600 |
Apr 15, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,067,600 |
Apr 12, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 873,200 |
Apr 11, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 1,646,700 |
Apr 10, 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 1,934,400 |
Apr 09, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 865,400 |
Apr 08, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 772,400 |
Apr 05, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 927,400 |
Apr 04, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 2,308,100 |
Apr 03, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,512,200 |
Apr 02, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 987,500 |
Apr 01, 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,546,300 |
Mar 28, 2024 | 0.6200 | 0.6200 | 0.5100 | 0.5200 | 0.5200 | 4,247,700 |
Mar 27, 2024 | 0.5400 | 0.6500 | 0.5100 | 0.6000 | 0.6000 | 3,959,500 |
Mar 26, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,525,200 |
Mar 25, 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 1,461,700 |
Mar 22, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 1,624,700 |
Mar 21, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 2,349,200 |
Mar 20, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 2,492,500 |
Mar 19, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 2,287,600 |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 2,292,500 |
Mar 15, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,030,500 |
Mar 14, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 1,565,500 |
Mar 13, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,230,600 |
Mar 12, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 996,700 |
Mar 11, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 1,622,300 |
Mar 08, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,545,500 |
Mar 07, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 1,344,800 |
Mar 06, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 1,481,400 |
Mar 05, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 1,491,200 |
Mar 04, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 984,500 |
Mar 01, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 1,323,900 |
Feb 29, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,224,200 |
Feb 28, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 2,012,200 |
Feb 27, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,307,600 |
Feb 26, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 2,892,400 |
Feb 23, 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,699,800 |
Feb 22, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 1,654,700 |
Feb 21, 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 1,752,600 |
Feb 20, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 1,531,200 |
Feb 16, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,365,300 |
Feb 15, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,065,800 |
Feb 14, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,049,400 |
Feb 13, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 1,592,400 |
Feb 12, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 2,061,200 |
Feb 09, 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,567,800 |
Feb 08, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 1,461,800 |
Feb 07, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 2,054,300 |
Feb 06, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 2,327,100 |
Feb 05, 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 2,641,800 |
Feb 02, 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 2,460,700 |
Feb 01, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,758,700 |
Jan 31, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 3,267,000 |
Jan 30, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 3,853,700 |
Jan 29, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,422,600 |
Jan 26, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,266,700 |
Jan 25, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 1,911,600 |
Jan 24, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 1,165,900 |
Jan 23, 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 2,077,600 |
Jan 22, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 827,600 |
Jan 19, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 1,289,300 |
Jan 18, 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 1,650,000 |
Jan 17, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,754,500 |
Jan 16, 2024 | 0.6400 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 2,625,700 |
Jan 12, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,329,900 |
Jan 11, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 1,266,800 |
Jan 10, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 1,762,500 |
Jan 09, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 2,682,300 |
Jan 08, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 1,862,800 |
Jan 05, 2024 | 0.6800 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 1,788,500 |
Jan 04, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 1,017,400 |
Jan 03, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 2,375,100 |
Jan 02, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 2,025,500 |
Dec 29, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 3,061,900 |
Dec 28, 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 768,200 |
Dec 27, 2023 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 2,842,100 |
Dec 26, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 1,976,200 |
Dec 22, 2023 | 0.8300 | 0.8500 | 0.7400 | 0.7500 | 0.7500 | 3,309,300 |
Dec 21, 2023 | 0.7300 | 0.8600 | 0.7200 | 0.8200 | 0.8200 | 3,517,000 |
Dec 20, 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 1,120,600 |
Dec 19, 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,207,400 |
Dec 18, 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 1,083,500 |
Dec 15, 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 1,258,900 |
Dec 14, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 1,607,700 |
Dec 13, 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 787,900 |
Dec 12, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 954,400 |
Dec 11, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 680,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |