Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3200 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 1,343,800 |
Apr 25, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 427,000 |
Apr 24, 2024 | 0.3700 | 0.3900 | 0.3300 | 0.3400 | 0.3400 | 926,700 |
Apr 23, 2024 | 0.3300 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 1,757,700 |
Apr 22, 2024 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 1,800,500 |
Apr 19, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 1,784,600 |
Apr 18, 2024 | 0.3700 | 0.3700 | 0.2600 | 0.2700 | 0.2700 | 2,650,800 |
Apr 17, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 3,317,300 |
Apr 16, 2024 | 0.4500 | 0.5100 | 0.4200 | 0.4600 | 0.4600 | 5,877,800 |
Apr 15, 2024 | 0.4000 | 0.4700 | 0.3900 | 0.4400 | 0.4400 | 2,889,500 |
Apr 12, 2024 | 0.3800 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 5,060,100 |
Apr 11, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,739,300 |
Apr 10, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 1,445,600 |
Apr 09, 2024 | 0.3600 | 0.4200 | 0.3500 | 0.3700 | 0.3700 | 2,121,400 |
Apr 08, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 1,151,500 |
Apr 05, 2024 | 0.3600 | 0.3900 | 0.3200 | 0.3400 | 0.3400 | 2,543,000 |
Apr 04, 2024 | 0.4400 | 0.4500 | 0.3700 | 0.3900 | 0.3900 | 2,335,900 |
Apr 03, 2024 | 0.4700 | 0.4900 | 0.4000 | 0.4400 | 0.4400 | 3,420,800 |
Apr 02, 2024 | 0.4600 | 0.5700 | 0.4400 | 0.4900 | 0.4900 | 6,146,700 |
Apr 01, 2024 | 0.5700 | 0.5700 | 0.4400 | 0.4500 | 0.4500 | 5,225,400 |
Mar 28, 2024 | 0.5900 | 1.0700 | 0.3800 | 0.5100 | 0.5100 | 43,853,300 |
Mar 27, 2024 | 0.4600 | 0.6400 | 0.4600 | 0.6000 | 0.6000 | 21,578,200 |
Mar 26, 2024 | 0.3600 | 0.4600 | 0.3500 | 0.4300 | 0.4300 | 5,206,400 |
Mar 25, 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3600 | 0.3600 | 3,947,900 |
Mar 22, 2024 | 0.2900 | 0.4800 | 0.2700 | 0.3900 | 0.3900 | 53,767,700 |
Mar 21, 2024 | 0.2900 | 0.3000 | 0.2400 | 0.2600 | 0.2600 | 6,467,600 |
Mar 20, 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 11,181,200 |
Mar 19, 2024 | 0.5100 | 0.6200 | 0.3400 | 0.4400 | 0.4400 | 214,430,200 |
Mar 18, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 13,743,800 |
Mar 15, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 574,800 |
Mar 14, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 236,700 |
Mar 13, 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 620,400 |
Mar 12, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 440,100 |
Mar 11, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 406,800 |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 387,000 |
Mar 07, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 325,100 |
Mar 06, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 381,300 |
Mar 05, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 339,600 |
Mar 04, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,070,200 |
Mar 01, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 989,900 |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 1,911,900 |
Feb 28, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 751,100 |
Feb 27, 2024 | 0.2200 | 0.2500 | 0.1800 | 0.1900 | 0.1900 | 3,857,500 |
Feb 26, 2024 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 719,400 |
Feb 23, 2024 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 96,400 |
Feb 22, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 167,500 |
Feb 21, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 115,000 |
Feb 20, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 257,800 |
Feb 16, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 115,200 |
Feb 15, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 158,400 |
Feb 14, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 189,700 |
Feb 13, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 129,200 |
Feb 12, 2024 | 0.1900 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 960,300 |
Feb 09, 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 542,000 |
Feb 08, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 322,900 |
Feb 07, 2024 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 346,400 |
Feb 06, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1800 | 0.1800 | 561,500 |
Feb 05, 2024 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 435,100 |
Feb 02, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 211,000 |
Feb 01, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 332,000 |
Jan 31, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 426,800 |
Jan 30, 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 108,000 |
Jan 29, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 371,600 |
Jan 26, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 124,800 |
Jan 25, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 91,600 |
Jan 24, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 351,100 |
Jan 23, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 128,000 |
Jan 22, 2024 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 138,000 |
Jan 19, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 36,700 |
Jan 18, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 126,700 |
Jan 17, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 102,100 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 182,800 |
Jan 12, 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 104,400 |
Jan 11, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 87,400 |
Jan 10, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 161,800 |
Jan 09, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 217,600 |
Jan 08, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 57,800 |
Jan 05, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 41,400 |
Jan 04, 2024 | 0.3900 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 62,000 |
Jan 03, 2024 | 0.4000 | 0.4200 | 0.3600 | 0.3800 | 0.3800 | 135,200 |
Jan 02, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 90,900 |
Dec 29, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 143,200 |
Dec 28, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 110,200 |
Dec 27, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 160,700 |
Dec 26, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 76,300 |
Dec 22, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 64,100 |
Dec 21, 2023 | 0.4000 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 95,600 |
Dec 20, 2023 | 0.4100 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 503,800 |
Dec 19, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 209,200 |
Dec 18, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 135,100 |
Dec 15, 2023 | 0.4300 | 0.4900 | 0.4000 | 0.4100 | 0.4100 | 118,700 |
Dec 14, 2023 | 0.4300 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 89,200 |
Dec 13, 2023 | 0.5300 | 0.5300 | 0.4000 | 0.4200 | 0.4200 | 99,700 |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 100,700 |
Dec 11, 2023 | 0.6100 | 0.6100 | 0.5000 | 0.5100 | 0.5100 | 121,900 |
Dec 08, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 43,300 |
Dec 07, 2023 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 66,200 |
Dec 06, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 49,700 |
Dec 05, 2023 | 0.5900 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 79,700 |
Dec 04, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 64,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |