Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 556,700 |
Apr 25, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 364,900 |
Apr 24, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 612,900 |
Apr 23, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 383,900 |
Apr 22, 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 204,300 |
Apr 19, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 287,600 |
Apr 18, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 279,500 |
Apr 17, 2024 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 731,300 |
Apr 16, 2024 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 547,300 |
Apr 15, 2024 | 0.4600 | 0.4800 | 0.4100 | 0.4400 | 0.4400 | 288,100 |
Apr 12, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 299,500 |
Apr 11, 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4700 | 0.4700 | 577,700 |
Apr 10, 2024 | 0.4900 | 0.5700 | 0.4900 | 0.5400 | 0.5400 | 592,900 |
Apr 09, 2024 | 0.5100 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 365,700 |
Apr 08, 2024 | 0.5400 | 0.5500 | 0.4800 | 0.5100 | 0.5100 | 346,900 |
Apr 05, 2024 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 305,700 |
Apr 04, 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 318,000 |
Apr 03, 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 427,200 |
Apr 02, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 200,300 |
Apr 01, 2024 | 0.6500 | 0.6500 | 0.5400 | 0.5900 | 0.5900 | 441,100 |
Mar 28, 2024 | 0.6500 | 0.6800 | 0.5700 | 0.5900 | 0.5900 | 447,600 |
Mar 27, 2024 | 0.5200 | 0.6500 | 0.5200 | 0.6400 | 0.6400 | 631,900 |
Mar 26, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 313,900 |
Mar 25, 2024 | 0.5300 | 0.5300 | 0.4600 | 0.4900 | 0.4900 | 404,300 |
Mar 22, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 350,100 |
Mar 21, 2024 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | 0.4900 | 696,200 |
Mar 20, 2024 | 0.6200 | 0.6500 | 0.5100 | 0.5500 | 0.5500 | 870,500 |
Mar 19, 2024 | 0.4200 | 0.7200 | 0.3700 | 0.6500 | 0.6500 | 3,388,100 |
Mar 18, 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 330,000 |
Mar 15, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 293,100 |
Mar 14, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 110,900 |
Mar 13, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 239,100 |
Mar 12, 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 173,600 |
Mar 11, 2024 | 1.1900 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 181,800 |
Mar 08, 2024 | 1.1600 | 1.2700 | 1.1400 | 1.1900 | 1.1900 | 360,900 |
Mar 07, 2024 | 1.2000 | 1.2600 | 1.1100 | 1.1600 | 1.1600 | 454,000 |
Mar 06, 2024 | 1.0000 | 1.1500 | 1.0000 | 1.1300 | 1.1300 | 255,900 |
Mar 05, 2024 | 1.2000 | 1.2000 | 1.0300 | 1.0400 | 1.0400 | 449,400 |
Mar 04, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 193,700 |
Mar 01, 2024 | 1.3500 | 1.3600 | 1.1500 | 1.2400 | 1.2400 | 443,900 |
Feb 29, 2024 | 1.2100 | 1.3400 | 1.1900 | 1.2900 | 1.2900 | 1,029,800 |
Feb 28, 2024 | 1.0200 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 602,700 |
Feb 27, 2024 | 0.9500 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 462,200 |
Feb 26, 2024 | 0.9900 | 1.0400 | 0.8300 | 0.9700 | 0.9700 | 275,200 |
Feb 23, 2024 | 0.8200 | 1.0300 | 0.8000 | 1.0000 | 1.0000 | 467,400 |
Feb 22, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 177,200 |
Feb 21, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 182,400 |
Feb 20, 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 235,400 |
Feb 16, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 149,900 |
Feb 15, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 257,400 |
Feb 14, 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 204,800 |
Feb 13, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 222,700 |
Feb 12, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 289,100 |
Feb 09, 2024 | 0.7800 | 0.8300 | 0.7400 | 0.7700 | 0.7700 | 267,100 |
Feb 08, 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 238,900 |
Feb 07, 2024 | 0.7500 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 417,100 |
Feb 06, 2024 | 0.8600 | 0.8800 | 0.7500 | 0.7700 | 0.7700 | 1,252,500 |
Feb 05, 2024 | 0.8900 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 329,400 |
Feb 02, 2024 | 0.9800 | 1.0000 | 0.8500 | 0.8700 | 0.8700 | 588,900 |
Feb 01, 2024 | 1.0100 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 310,700 |
Jan 31, 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 238,200 |
Jan 30, 2024 | 1.1300 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 319,500 |
Jan 29, 2024 | 1.0900 | 1.1900 | 1.0400 | 1.1400 | 1.1400 | 557,100 |
Jan 26, 2024 | 1.0000 | 1.1000 | 0.9400 | 1.0700 | 1.0700 | 691,000 |
Jan 25, 2024 | 1.1000 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 334,000 |
Jan 24, 2024 | 1.2100 | 1.2500 | 1.0800 | 1.0800 | 1.0800 | 319,700 |
Jan 23, 2024 | 1.2900 | 1.3000 | 1.1500 | 1.2100 | 1.2100 | 351,900 |
Jan 22, 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2800 | 1.2800 | 478,200 |
Jan 19, 2024 | 1.3600 | 1.3600 | 1.2000 | 1.2700 | 1.2700 | 198,000 |
Jan 18, 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 173,600 |
Jan 17, 2024 | 1.3500 | 1.4600 | 1.2500 | 1.2700 | 1.2700 | 209,300 |
Jan 16, 2024 | 1.4200 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 247,700 |
Jan 12, 2024 | 1.6000 | 1.6000 | 1.3900 | 1.4100 | 1.4100 | 403,700 |
Jan 11, 2024 | 1.6100 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 333,100 |
Jan 10, 2024 | 1.7900 | 1.7900 | 1.5000 | 1.6400 | 1.6400 | 716,100 |
Jan 09, 2024 | 1.4500 | 1.9300 | 1.4400 | 1.7900 | 1.7900 | 1,606,400 |
Jan 08, 2024 | 1.3600 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 265,300 |
Jan 05, 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 215,300 |
Jan 04, 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 72,200 |
Jan 03, 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 213,300 |
Jan 02, 2024 | 1.4300 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 268,300 |
Dec 29, 2023 | 1.5100 | 1.5100 | 1.3500 | 1.3900 | 1.3900 | 417,100 |
Dec 28, 2023 | 1.5500 | 1.6000 | 1.4400 | 1.4500 | 1.4500 | 296,000 |
Dec 27, 2023 | 1.6300 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 303,600 |
Dec 26, 2023 | 1.5700 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 307,700 |
Dec 22, 2023 | 1.5200 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 533,100 |
Dec 21, 2023 | 1.4600 | 1.5300 | 1.4100 | 1.4800 | 1.4800 | 342,500 |
Dec 20, 2023 | 1.6000 | 1.6100 | 1.4800 | 1.4800 | 1.4800 | 365,800 |
Dec 19, 2023 | 1.5100 | 1.7000 | 1.4400 | 1.6100 | 1.6100 | 863,900 |
Dec 18, 2023 | 1.6300 | 1.7800 | 1.5800 | 1.6000 | 1.6000 | 865,800 |
Dec 15, 2023 | 1.4900 | 1.5900 | 1.4100 | 1.5600 | 1.5600 | 572,600 |
Dec 14, 2023 | 1.5200 | 1.5800 | 1.4100 | 1.4600 | 1.4600 | 704,700 |
Dec 13, 2023 | 1.3400 | 1.6500 | 1.3300 | 1.5800 | 1.5800 | 812,800 |
Dec 12, 2023 | 1.3800 | 1.4200 | 1.2500 | 1.3600 | 1.3600 | 683,800 |
Dec 11, 2023 | 1.6900 | 1.6900 | 1.3500 | 1.3600 | 1.3600 | 845,700 |
Dec 08, 2023 | 1.7000 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 440,500 |
Dec 07, 2023 | 1.6400 | 1.7500 | 1.5200 | 1.6900 | 1.6900 | 1,133,600 |
Dec 06, 2023 | 1.5200 | 1.8400 | 1.4500 | 1.5500 | 1.5500 | 1,783,300 |
Dec 05, 2023 | 1.9200 | 2.0100 | 1.3500 | 1.4400 | 1.4400 | 2,062,900 |
Dec 04, 2023 | 1.3800 | 2.1700 | 1.3700 | 1.9600 | 1.9600 | 5,010,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |