Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 102,500 |
Apr 25, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,000 |
Apr 24, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,500 |
Apr 23, 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 13,800 |
Apr 22, 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 76,000 |
Apr 19, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 67,700 |
Apr 18, 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 114,200 |
Apr 17, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 90,600 |
Apr 16, 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 6,400 |
Apr 15, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 11,700 |
Apr 12, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 36,500 |
Apr 11, 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 42,500 |
Apr 10, 2024 | 0.3650 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 251,600 |
Apr 09, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 47,600 |
Apr 08, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 154,200 |
Apr 05, 2024 | 0.3650 | 0.4200 | 0.3650 | 0.4150 | 0.4150 | 404,100 |
Apr 04, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 140,800 |
Apr 03, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3650 | 0.3650 | 110,900 |
Apr 02, 2024 | 0.3850 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 138,400 |
Apr 01, 2024 | 0.3150 | 0.4000 | 0.3150 | 0.4000 | 0.4000 | 950,800 |
Mar 28, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 1,674,500 |
Mar 27, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 63,300 |
Mar 26, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 26,800 |
Mar 25, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 160,300 |
Mar 22, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 189,300 |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 190,000 |
Mar 20, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 7,600 |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 81,500 |
Mar 18, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 31,000 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 81,500 |
Mar 14, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 90,900 |
Mar 13, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,200 |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 225,800 |
Mar 11, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 158,500 |
Mar 08, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 108,600 |
Mar 07, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 224,100 |
Mar 06, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 160,400 |
Mar 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 85,200 |
Mar 04, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 154,000 |
Mar 01, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 134,400 |
Feb 29, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 132,300 |
Feb 28, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 90,100 |
Feb 27, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 58,900 |
Feb 26, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 39,100 |
Feb 23, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 4,200 |
Feb 22, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 297,500 |
Feb 21, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 152,200 |
Feb 20, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 35,200 |
Feb 16, 2024 | 0.2750 | 0.2750 | 0.2450 | 0.2650 | 0.2650 | 429,400 |
Feb 15, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 59,500 |
Feb 14, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2750 | 0.2750 | 220,500 |
Feb 13, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,500 |
Feb 12, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 52,200 |
Feb 09, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 14,800 |
Feb 08, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 353,200 |
Feb 07, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 38,000 |
Feb 06, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 36,700 |
Feb 05, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 137,600 |
Feb 02, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,500 |
Jan 31, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 29,900 |
Jan 30, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 80,900 |
Jan 29, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 8,900 |
Jan 26, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 94,300 |
Jan 25, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 35,000 |
Jan 24, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 76,300 |
Jan 23, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 17,200 |
Jan 22, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
Jan 19, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 76,600 |
Jan 18, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 96,200 |
Jan 17, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 44,500 |
Jan 16, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 73,000 |
Jan 15, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 25,200 |
Jan 12, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 48,600 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,100 |
Jan 10, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 82,900 |
Jan 09, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 113,100 |
Jan 08, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 14,200 |
Jan 05, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 19,100 |
Jan 04, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 33,000 |
Jan 03, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 80,500 |
Jan 02, 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 58,800 |
Dec 29, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 190,400 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 145,000 |
Dec 27, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 295,400 |
Dec 22, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 51,900 |
Dec 21, 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 52,000 |
Dec 20, 2023 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 152,400 |
Dec 19, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 185,000 |
Dec 18, 2023 | 0.2500 | 0.2650 | 0.2400 | 0.2450 | 0.2450 | 397,000 |
Dec 15, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 47,500 |
Dec 14, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,103,400 |
Dec 13, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 8,400 |
Dec 12, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 104,600 |
Dec 11, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 4,900 |
Dec 08, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 164,100 |
Dec 07, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 66,500 |
Dec 06, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 178,700 |
Dec 05, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 45,700 |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 272,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |