Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 2,271,200 |
Apr 22, 2024 | 0.5300 | 0.5600 | 0.4800 | 0.5100 | 0.5100 | 1,267,400 |
Apr 19, 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 1,039,800 |
Apr 18, 2024 | 0.5200 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 1,744,200 |
Apr 17, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 1,169,200 |
Apr 16, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 992,600 |
Apr 15, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 1,708,100 |
Apr 12, 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 1,349,600 |
Apr 11, 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 2,720,200 |
Apr 10, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,045,900 |
Apr 09, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 1,284,200 |
Apr 08, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 1,377,300 |
Apr 05, 2024 | 0.5700 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,139,800 |
Apr 04, 2024 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 2,133,500 |
Apr 03, 2024 | 0.5800 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 1,413,400 |
Apr 02, 2024 | 0.6100 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 2,062,700 |
Apr 01, 2024 | 0.6700 | 0.6900 | 0.5900 | 0.6100 | 0.6100 | 2,499,400 |
Mar 28, 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 1,264,600 |
Mar 27, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 2,650,600 |
Mar 26, 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6000 | 0.6000 | 2,282,600 |
Mar 25, 2024 | 0.7300 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 2,855,900 |
Mar 22, 2024 | 0.9200 | 0.9300 | 0.7000 | 0.7000 | 0.7000 | 6,594,300 |
Mar 21, 2024 | 0.8400 | 0.9800 | 0.8400 | 0.9700 | 0.9700 | 2,557,900 |
Mar 20, 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 1,075,000 |
Mar 19, 2024 | 0.8700 | 0.9200 | 0.7600 | 0.7700 | 0.7700 | 2,363,100 |
Mar 18, 2024 | 0.7600 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 2,089,300 |
Mar 15, 2024 | 0.8400 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 3,224,100 |
Mar 14, 2024 | 0.8400 | 0.9200 | 0.7800 | 0.7800 | 0.7800 | 2,373,900 |
Mar 13, 2024 | 0.8800 | 0.9200 | 0.7800 | 0.7900 | 0.7900 | 2,866,500 |
Mar 12, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 1,188,600 |
Mar 11, 2024 | 0.9100 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 847,700 |
Mar 08, 2024 | 0.9200 | 0.9900 | 0.8800 | 0.9100 | 0.9100 | 1,391,200 |
Mar 07, 2024 | 1.0400 | 1.0400 | 0.9000 | 0.9200 | 0.9200 | 2,220,800 |
Mar 06, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 1,351,800 |
Mar 05, 2024 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 1,423,100 |
Mar 04, 2024 | 1.1100 | 1.1200 | 0.9900 | 1.0200 | 1.0200 | 2,511,800 |
Mar 01, 2024 | 1.1500 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 1,668,000 |
Feb 29, 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 2,435,500 |
Feb 28, 2024 | 1.1300 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 2,474,200 |
Feb 27, 2024 | 1.1500 | 1.3200 | 1.1100 | 1.1300 | 1.1300 | 2,946,600 |
Feb 26, 2024 | 1.1400 | 1.1500 | 1.0200 | 1.1200 | 1.1200 | 2,292,900 |
Feb 23, 2024 | 1.1500 | 1.2100 | 1.0500 | 1.1300 | 1.1300 | 2,330,000 |
Feb 22, 2024 | 1.2900 | 1.2900 | 1.0800 | 1.1000 | 1.1000 | 2,509,300 |
Feb 21, 2024 | 1.1000 | 1.2500 | 1.0200 | 1.2400 | 1.2400 | 2,971,000 |
Feb 20, 2024 | 1.3600 | 1.3700 | 1.1500 | 1.1800 | 1.1800 | 5,547,900 |
Feb 16, 2024 | 1.1000 | 1.4800 | 0.9800 | 1.3800 | 1.3800 | 13,556,600 |
Feb 15, 2024 | 0.7700 | 1.1000 | 0.7500 | 1.0500 | 1.0500 | 6,718,800 |
Feb 14, 2024 | 0.7200 | 0.8300 | 0.6700 | 0.7500 | 0.7500 | 2,633,600 |
Feb 13, 2024 | 0.8000 | 0.8100 | 0.6500 | 0.6700 | 0.6700 | 3,801,300 |
Feb 12, 2024 | 0.6200 | 0.8500 | 0.6100 | 0.8100 | 0.8100 | 8,501,600 |
Feb 09, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 1,601,600 |
Feb 08, 2024 | 0.5100 | 0.5700 | 0.4700 | 0.5500 | 0.5500 | 1,789,300 |
Feb 07, 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 1,059,300 |
Feb 06, 2024 | 0.5700 | 0.5900 | 0.4900 | 0.5200 | 0.5200 | 2,538,700 |
Feb 05, 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 3,179,700 |
Feb 02, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 1,441,500 |
Feb 01, 2024 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 2,429,600 |
Jan 31, 2024 | 0.4800 | 0.5000 | 0.4300 | 0.4600 | 0.4600 | 1,554,800 |
Jan 30, 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 808,500 |
Jan 29, 2024 | 0.4300 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 1,208,500 |
Jan 26, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 1,091,500 |
Jan 25, 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 420,000 |
Jan 24, 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 846,400 |
Jan 23, 2024 | 0.4700 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 646,900 |
Jan 22, 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 1,518,800 |
Jan 19, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 1,045,000 |
Jan 18, 2024 | 0.4300 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 1,433,300 |
Jan 17, 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 1,013,500 |
Jan 16, 2024 | 0.5100 | 0.5300 | 0.4600 | 0.4700 | 0.4700 | 1,165,600 |
Jan 12, 2024 | 0.5000 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 1,101,300 |
Jan 11, 2024 | 0.5600 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 1,159,900 |
Jan 10, 2024 | 0.5600 | 0.6300 | 0.5300 | 0.5500 | 0.5500 | 1,438,100 |
Jan 09, 2024 | 0.5200 | 0.5900 | 0.5100 | 0.5700 | 0.5700 | 2,385,900 |
Jan 08, 2024 | 0.4600 | 0.5200 | 0.4400 | 0.5100 | 0.5100 | 1,600,800 |
Jan 05, 2024 | 0.4800 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 1,867,300 |
Jan 04, 2024 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 0.4900 | 1,886,900 |
Jan 03, 2024 | 0.5600 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 1,036,100 |
Jan 02, 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 1,385,700 |
Dec 29, 2023 | 0.6300 | 0.6400 | 0.5400 | 0.5400 | 0.5400 | 1,833,100 |
Dec 28, 2023 | 0.5500 | 0.6500 | 0.5400 | 0.6000 | 0.6000 | 3,337,100 |
Dec 27, 2023 | 0.4800 | 0.5500 | 0.4700 | 0.5400 | 0.5400 | 2,342,700 |
Dec 26, 2023 | 0.4000 | 0.4900 | 0.4000 | 0.4800 | 0.4800 | 1,535,600 |
Dec 22, 2023 | 0.3900 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 1,552,600 |
Dec 21, 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 1,268,100 |
Dec 20, 2023 | 0.4000 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 1,193,200 |
Dec 19, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 2,140,400 |
Dec 18, 2023 | 0.4200 | 0.4400 | 0.3700 | 0.3800 | 0.3800 | 1,455,500 |
Dec 15, 2023 | 0.4500 | 0.4900 | 0.4000 | 0.4200 | 0.4200 | 3,247,800 |
Dec 14, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 1,212,700 |
Dec 13, 2023 | 0.4400 | 0.4500 | 0.3900 | 0.4400 | 0.4400 | 1,120,700 |
Dec 12, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 648,600 |
Dec 11, 2023 | 0.4700 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 983,000 |
Dec 08, 2023 | 0.4400 | 0.5500 | 0.4300 | 0.4900 | 0.4900 | 1,471,900 |
Dec 07, 2023 | 0.4500 | 0.5000 | 0.4100 | 0.4600 | 0.4600 | 857,900 |
Dec 06, 2023 | 0.4700 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 774,100 |
Dec 05, 2023 | 0.4900 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 829,900 |
Dec 04, 2023 | 0.4400 | 0.5200 | 0.4400 | 0.4800 | 0.4800 | 1,226,700 |
Dec 01, 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 1,189,500 |
Nov 30, 2023 | 0.4100 | 0.5000 | 0.4100 | 0.4300 | 0.4300 | 3,260,200 |
Nov 29, 2023 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 1,007,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |