Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 16,300 |
May 02, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 36,600 |
May 01, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 164,800 |
Apr 30, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 13,000 |
Apr 29, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 2,500 |
Apr 26, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 7,700 |
Apr 25, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 21,700 |
Apr 24, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 |
Apr 23, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 22, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 18,200 |
Apr 19, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,600 |
Apr 18, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 65,500 |
Apr 17, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 13,300 |
Apr 16, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 12,200 |
Apr 15, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 20,700 |
Apr 12, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 67,600 |
Apr 11, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,400 |
Apr 10, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,000 |
Apr 09, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 23,200 |
Apr 08, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 25,600 |
Apr 05, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 28,500 |
Apr 04, 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 42,100 |
Apr 03, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,100 |
Apr 02, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 24,300 |
Apr 01, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 7,000 |
Mar 28, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 11,900 |
Mar 27, 2024 | 0.3300 | 0.3900 | 0.3300 | 0.3800 | 0.3800 | 39,200 |
Mar 26, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 11,800 |
Mar 25, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 80,300 |
Mar 22, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,500 |
Mar 21, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 8,300 |
Mar 20, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,100 |
Mar 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 18, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 85,300 |
Mar 15, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 23,000 |
Mar 14, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 6,400 |
Mar 13, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 43,700 |
Mar 12, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 60,100 |
Mar 11, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 38,400 |
Mar 08, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 209,100 |
Mar 07, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 11,800 |
Mar 06, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 9,500 |
Mar 05, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 37,300 |
Mar 04, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 50,100 |
Mar 01, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,300 |
Feb 29, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 60,000 |
Feb 28, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
Feb 27, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 62,000 |
Feb 26, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 34,600 |
Feb 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 23,500 |
Feb 22, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 26,800 |
Feb 21, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 6,900 |
Feb 20, 2024 | 0.3100 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 40,200 |
Feb 16, 2024 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 38,500 |
Feb 15, 2024 | 0.2800 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 46,400 |
Feb 14, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 23,900 |
Feb 13, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 65,100 |
Feb 12, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 59,000 |
Feb 09, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 6,000 |
Feb 08, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 97,800 |
Feb 07, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 30,000 |
Feb 06, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 22,200 |
Feb 05, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 47,800 |
Feb 02, 2024 | 0.3400 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 32,300 |
Feb 01, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 13,600 |
Jan 31, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,100 |
Jan 30, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 23,500 |
Jan 29, 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 103,300 |
Jan 26, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 28,100 |
Jan 25, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 4,200 |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,100 |
Jan 23, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 47,300 |
Jan 22, 2024 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 19,200 |
Jan 19, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 49,500 |
Jan 18, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 18,800 |
Jan 17, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 25,000 |
Jan 16, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 42,000 |
Jan 15, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 20,700 |
Jan 12, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 22,400 |
Jan 11, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 37,200 |
Jan 10, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 26,100 |
Jan 09, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 45,600 |
Jan 08, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 40,000 |
Jan 05, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 35,400 |
Jan 04, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 21,500 |
Jan 03, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 170,800 |
Jan 02, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 70,000 |
Dec 29, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 86,000 |
Dec 28, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 86,100 |
Dec 27, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 168,600 |
Dec 22, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 363,200 |
Dec 21, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 104,300 |
Dec 20, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 82,400 |
Dec 19, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 53,900 |
Dec 18, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 117,800 |
Dec 15, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 84,900 |
Dec 14, 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 22,500 |
Dec 13, 2023 | 0.3800 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 85,800 |
Dec 12, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 78,700 |
Dec 11, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 204,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |