Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 4,803,300 |
Apr 23, 2024 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 9,033,100 |
Apr 22, 2024 | 0.3000 | 0.3400 | 0.2600 | 0.2900 | 0.2900 | 70,662,700 |
Apr 19, 2024 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | 0.2200 | 13,587,500 |
Apr 18, 2024 | 0.3100 | 0.3200 | 0.2400 | 0.2400 | 0.2400 | 8,567,800 |
Apr 17, 2024 | 0.3200 | 0.3900 | 0.3200 | 0.3600 | 0.3600 | 11,384,000 |
Apr 16, 2024 | 0.4800 | 0.4800 | 0.3400 | 0.3700 | 0.3700 | 33,595,500 |
Apr 15, 2024 | 0.3600 | 0.5500 | 0.3300 | 0.4000 | 0.4000 | 127,579,500 |
Apr 12, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 18,199,000 |
Apr 11, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 4,171,000 |
Apr 10, 2024 | 0.2100 | 0.2500 | 0.1900 | 0.2400 | 0.2400 | 12,270,400 |
Apr 09, 2024 | 0.2100 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 3,992,300 |
Apr 08, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 10,786,800 |
Apr 05, 2024 | 0.2800 | 0.3500 | 0.2400 | 0.2900 | 0.2900 | 88,502,900 |
Apr 04, 2024 | 0.1800 | 0.2400 | 0.1700 | 0.2100 | 0.2100 | 9,513,700 |
Apr 03, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 309,100 |
Apr 02, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 452,700 |
Apr 01, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 269,500 |
Mar 28, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 679,400 |
Mar 27, 2024 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 1,628,200 |
Mar 26, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1900 | 0.1900 | 1,330,700 |
Mar 25, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 2,353,100 |
Mar 22, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 294,000 |
Mar 21, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 282,000 |
Mar 20, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 586,200 |
Mar 19, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 237,400 |
Mar 18, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 369,500 |
Mar 15, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 252,500 |
Mar 14, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 608,300 |
Mar 13, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 170,000 |
Mar 12, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 550,400 |
Mar 11, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 429,800 |
Mar 08, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 691,100 |
Mar 07, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 413,000 |
Mar 06, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 427,600 |
Mar 05, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 742,000 |
Mar 04, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 476,300 |
Mar 01, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 501,600 |
Feb 29, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 462,000 |
Feb 28, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 505,500 |
Feb 27, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 380,500 |
Feb 26, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 582,700 |
Feb 23, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 886,700 |
Feb 22, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 473,700 |
Feb 21, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,086,000 |
Feb 20, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,068,100 |
Feb 16, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 1,354,200 |
Feb 15, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,846,100 |
Feb 14, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 2,989,300 |
Feb 13, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 6,543,900 |
Feb 12, 2024 | 0.2500 | 0.2800 | 0.2100 | 0.2200 | 0.2200 | 71,619,400 |
Feb 09, 2024 | 0.1700 | 0.2000 | 0.1600 | 0.1800 | 0.1800 | 6,430,300 |
Feb 08, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 1,334,700 |
Feb 07, 2024 | 0.2000 | 0.2100 | 0.1700 | 0.1900 | 0.1900 | 910,600 |
Feb 06, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 576,100 |
Feb 05, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 50,300 |
Feb 02, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 114,400 |
Feb 01, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 361,800 |
Jan 31, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 96,000 |
Jan 30, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 118,200 |
Jan 29, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 162,300 |
Jan 26, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 217,800 |
Jan 25, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 330,400 |
Jan 24, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 355,700 |
Jan 23, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 571,700 |
Jan 22, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 166,600 |
Jan 19, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 136,500 |
Jan 18, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 98,900 |
Jan 17, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 446,300 |
Jan 16, 2024 | 0.3100 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 565,900 |
Jan 12, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 254,600 |
Jan 11, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 572,300 |
Jan 10, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 225,600 |
Jan 09, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 144,300 |
Jan 08, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 175,200 |
Jan 05, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 326,800 |
Jan 04, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 230,200 |
Jan 03, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 98,900 |
Jan 02, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 98,200 |
Dec 29, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 100,700 |
Dec 28, 2023 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 487,500 |
Dec 27, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 178,800 |
Dec 26, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 195,800 |
Dec 22, 2023 | 0.3900 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 220,200 |
Dec 21, 2023 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 497,100 |
Dec 20, 2023 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 770,600 |
Dec 19, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 350,400 |
Dec 18, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 372,800 |
Dec 15, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 72,800 |
Dec 14, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 218,200 |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 132,000 |
Dec 12, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 332,000 |
Dec 11, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 349,100 |
Dec 08, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 187,900 |
Dec 07, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 173,900 |
Dec 06, 2023 | 0.4200 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 646,200 |
Dec 05, 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 197,000 |
Dec 04, 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 369,900 |
Dec 01, 2023 | 0.3800 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 345,000 |
Nov 30, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 217,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |