Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.3210 | 0.3210 | 0.3090 | 0.3120 | 0.3120 | 33,800 |
May 09, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3160 | 0.3160 | 48,100 |
May 08, 2024 | 0.3190 | 0.3200 | 0.3050 | 0.3070 | 0.3070 | 63,200 |
May 07, 2024 | 0.3120 | 0.3350 | 0.3120 | 0.3200 | 0.3200 | 46,000 |
May 06, 2024 | 0.3110 | 0.3270 | 0.3110 | 0.3200 | 0.3200 | 48,200 |
May 03, 2024 | 0.3270 | 0.3270 | 0.3100 | 0.3140 | 0.3140 | 16,400 |
May 02, 2024 | 0.3150 | 0.3240 | 0.3150 | 0.3220 | 0.3220 | 21,600 |
May 01, 2024 | 0.3430 | 0.3430 | 0.3180 | 0.3330 | 0.3330 | 91,600 |
Apr 30, 2024 | 0.3240 | 0.3240 | 0.3150 | 0.3220 | 0.3220 | 45,200 |
Apr 29, 2024 | 0.3280 | 0.3330 | 0.3240 | 0.3330 | 0.3330 | 55,700 |
Apr 26, 2024 | 0.3200 | 0.3240 | 0.3150 | 0.3190 | 0.3190 | 96,300 |
Apr 25, 2024 | 0.3250 | 0.3250 | 0.3130 | 0.3140 | 0.3140 | 100,800 |
Apr 24, 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3220 | 0.3220 | 53,500 |
Apr 23, 2024 | 0.3220 | 0.3280 | 0.3220 | 0.3250 | 0.3250 | 48,600 |
Apr 22, 2024 | 0.3300 | 0.3300 | 0.3080 | 0.3220 | 0.3220 | 51,800 |
Apr 19, 2024 | 0.3330 | 0.3330 | 0.3230 | 0.3290 | 0.3290 | 10,300 |
Apr 18, 2024 | 0.3400 | 0.3400 | 0.3270 | 0.3270 | 0.3270 | 26,700 |
Apr 17, 2024 | 0.3430 | 0.3480 | 0.3430 | 0.3460 | 0.3460 | 8,300 |
Apr 16, 2024 | 0.3460 | 0.3460 | 0.3200 | 0.3400 | 0.3400 | 26,200 |
Apr 15, 2024 | 0.3330 | 0.3710 | 0.3330 | 0.3400 | 0.3400 | 124,300 |
Apr 12, 2024 | 0.3760 | 0.3840 | 0.3690 | 0.3700 | 0.3700 | 26,000 |
Apr 11, 2024 | 0.3600 | 0.3900 | 0.3470 | 0.3900 | 0.3900 | 30,300 |
Apr 10, 2024 | 0.3780 | 0.3780 | 0.3560 | 0.3600 | 0.3600 | 42,000 |
Apr 09, 2024 | 0.3730 | 0.3730 | 0.3420 | 0.3600 | 0.3600 | 157,700 |
Apr 08, 2024 | 0.4000 | 0.4000 | 0.3670 | 0.3700 | 0.3700 | 66,300 |
Apr 05, 2024 | 0.3670 | 0.4000 | 0.3670 | 0.4000 | 0.4000 | 46,500 |
Apr 04, 2024 | 0.3900 | 0.4100 | 0.3610 | 0.3610 | 0.3610 | 70,200 |
Apr 03, 2024 | 0.3780 | 0.4080 | 0.3780 | 0.3910 | 0.3910 | 167,400 |
Apr 02, 2024 | 0.3810 | 0.3900 | 0.3640 | 0.3840 | 0.3840 | 54,500 |
Apr 01, 2024 | 0.3700 | 0.3740 | 0.3560 | 0.3720 | 0.3720 | 86,000 |
Mar 28, 2024 | 0.3340 | 0.3700 | 0.3270 | 0.3700 | 0.3700 | 326,000 |
Mar 27, 2024 | 0.3390 | 0.3440 | 0.3300 | 0.3440 | 0.3440 | 78,600 |
Mar 26, 2024 | 0.3440 | 0.3440 | 0.3300 | 0.3390 | 0.3390 | 100,400 |
Mar 25, 2024 | 0.3380 | 0.3410 | 0.3270 | 0.3300 | 0.3300 | 22,700 |
Mar 22, 2024 | 0.3100 | 0.3370 | 0.3040 | 0.3370 | 0.3370 | 35,100 |
Mar 21, 2024 | 0.3380 | 0.3380 | 0.3240 | 0.3360 | 0.3360 | 16,900 |
Mar 20, 2024 | 0.3090 | 0.3420 | 0.3090 | 0.3300 | 0.3300 | 196,200 |
Mar 19, 2024 | 0.3210 | 0.3210 | 0.3010 | 0.3060 | 0.3060 | 185,000 |
Mar 18, 2024 | 0.3070 | 0.3210 | 0.3070 | 0.3200 | 0.3200 | 50,600 |
Mar 15, 2024 | 0.3140 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 54,300 |
Mar 14, 2024 | 0.3080 | 0.3140 | 0.3000 | 0.3080 | 0.3080 | 53,100 |
Mar 13, 2024 | 0.3190 | 0.3210 | 0.3050 | 0.3100 | 0.3100 | 104,300 |
Mar 12, 2024 | 0.3130 | 0.3220 | 0.3100 | 0.3210 | 0.3210 | 70,400 |
Mar 11, 2024 | 0.3260 | 0.3260 | 0.3150 | 0.3240 | 0.3240 | 128,100 |
Mar 08, 2024 | 0.3460 | 0.3460 | 0.3200 | 0.3210 | 0.3210 | 52,700 |
Mar 07, 2024 | 0.3330 | 0.3420 | 0.3320 | 0.3380 | 0.3380 | 157,000 |
Mar 06, 2024 | 0.3230 | 0.3360 | 0.3230 | 0.3330 | 0.3330 | 48,600 |
Mar 05, 2024 | 0.3330 | 0.3330 | 0.3170 | 0.3200 | 0.3200 | 113,900 |
Mar 04, 2024 | 0.3480 | 0.3570 | 0.3460 | 0.3460 | 0.3460 | 73,100 |
Mar 01, 2024 | 0.3460 | 0.3600 | 0.3400 | 0.3570 | 0.3570 | 90,000 |
Feb 29, 2024 | 0.3500 | 0.3530 | 0.3350 | 0.3400 | 0.3400 | 40,100 |
Feb 28, 2024 | 0.3470 | 0.3530 | 0.3360 | 0.3360 | 0.3360 | 8,400 |
Feb 27, 2024 | 0.3220 | 0.3460 | 0.3180 | 0.3400 | 0.3400 | 53,200 |
Feb 26, 2024 | 0.3110 | 0.3260 | 0.3010 | 0.3250 | 0.3250 | 61,900 |
Feb 23, 2024 | 0.3490 | 0.3490 | 0.3120 | 0.3170 | 0.3170 | 108,700 |
Feb 22, 2024 | 0.3400 | 0.3470 | 0.3280 | 0.3320 | 0.3320 | 200,600 |
Feb 21, 2024 | 0.3290 | 0.3400 | 0.3260 | 0.3320 | 0.3320 | 242,900 |
Feb 20, 2024 | 0.3750 | 0.3750 | 0.3200 | 0.3290 | 0.3290 | 342,000 |
Feb 16, 2024 | 0.3480 | 0.3560 | 0.3480 | 0.3480 | 0.3480 | 124,600 |
Feb 15, 2024 | 0.3530 | 0.3710 | 0.3500 | 0.3630 | 0.3630 | 114,200 |
Feb 14, 2024 | 0.3760 | 0.3840 | 0.3650 | 0.3690 | 0.3690 | 98,400 |
Feb 13, 2024 | 0.3800 | 0.3910 | 0.3720 | 0.3800 | 0.3800 | 73,500 |
Feb 12, 2024 | 0.3940 | 0.4140 | 0.3850 | 0.3860 | 0.3860 | 131,000 |
Feb 09, 2024 | 0.4070 | 0.4070 | 0.3900 | 0.3970 | 0.3970 | 127,900 |
Feb 08, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.4050 | 0.4050 | 85,500 |
Feb 07, 2024 | 0.4480 | 0.4480 | 0.4080 | 0.4160 | 0.4160 | 50,600 |
Feb 06, 2024 | 0.4210 | 0.4210 | 0.4110 | 0.4120 | 0.4120 | 53,200 |
Feb 05, 2024 | 0.4460 | 0.4460 | 0.4010 | 0.4210 | 0.4210 | 135,800 |
Feb 02, 2024 | 0.4500 | 0.4500 | 0.4260 | 0.4310 | 0.4310 | 76,600 |
Feb 01, 2024 | 0.4290 | 0.4500 | 0.4250 | 0.4410 | 0.4410 | 161,400 |
Jan 31, 2024 | 0.4250 | 0.4250 | 0.3930 | 0.4150 | 0.4150 | 349,900 |
Jan 30, 2024 | 0.4000 | 0.4010 | 0.3790 | 0.4000 | 0.4000 | 84,700 |
Jan 29, 2024 | 0.3800 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 92,100 |
Jan 26, 2024 | 0.3710 | 0.3810 | 0.3650 | 0.3810 | 0.3810 | 116,300 |
Jan 25, 2024 | 0.4030 | 0.4030 | 0.3750 | 0.3810 | 0.3810 | 55,900 |
Jan 24, 2024 | 0.4000 | 0.4040 | 0.3820 | 0.3840 | 0.3840 | 82,700 |
Jan 23, 2024 | 0.3760 | 0.4000 | 0.3610 | 0.3830 | 0.3830 | 134,800 |
Jan 22, 2024 | 0.3940 | 0.4100 | 0.3710 | 0.3850 | 0.3850 | 239,700 |
Jan 19, 2024 | 0.4260 | 0.4260 | 0.4000 | 0.4050 | 0.4050 | 42,200 |
Jan 18, 2024 | 0.4040 | 0.4220 | 0.3970 | 0.4220 | 0.4220 | 173,200 |
Jan 17, 2024 | 0.4200 | 0.4200 | 0.3980 | 0.4100 | 0.4100 | 127,100 |
Jan 16, 2024 | 0.4230 | 0.4280 | 0.4000 | 0.4110 | 0.4110 | 527,000 |
Jan 12, 2024 | 0.3810 | 0.4100 | 0.3810 | 0.3990 | 0.3990 | 251,700 |
Jan 11, 2024 | 0.3620 | 0.3810 | 0.3580 | 0.3810 | 0.3810 | 63,200 |
Jan 10, 2024 | 0.3740 | 0.3900 | 0.3740 | 0.3740 | 0.3740 | 99,100 |
Jan 09, 2024 | 0.3510 | 0.3760 | 0.3450 | 0.3760 | 0.3760 | 34,600 |
Jan 08, 2024 | 0.3500 | 0.3510 | 0.3170 | 0.3440 | 0.3440 | 24,500 |
Jan 05, 2024 | 0.3510 | 0.3510 | 0.3380 | 0.3430 | 0.3430 | 32,900 |
Jan 04, 2024 | 0.3280 | 0.3540 | 0.3280 | 0.3540 | 0.3540 | 14,600 |
Jan 03, 2024 | 0.3330 | 0.3330 | 0.3180 | 0.3290 | 0.3290 | 35,800 |
Jan 02, 2024 | 0.3350 | 0.3470 | 0.3350 | 0.3390 | 0.3390 | 106,100 |
Dec 29, 2023 | 0.3340 | 0.3560 | 0.3310 | 0.3510 | 0.3510 | 54,500 |
Dec 28, 2023 | 0.3500 | 0.3590 | 0.3470 | 0.3500 | 0.3500 | 93,700 |
Dec 27, 2023 | 0.3790 | 0.3790 | 0.3520 | 0.3520 | 0.3520 | 192,700 |
Dec 26, 2023 | 0.3710 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 16,000 |
Dec 22, 2023 | 0.3390 | 0.3880 | 0.3390 | 0.3730 | 0.3730 | 82,900 |
Dec 21, 2023 | 0.3340 | 0.3520 | 0.3340 | 0.3380 | 0.3380 | 121,200 |
Dec 20, 2023 | 0.3080 | 0.3560 | 0.3080 | 0.3350 | 0.3350 | 23,200 |
Dec 19, 2023 | 0.3600 | 0.3610 | 0.3340 | 0.3400 | 0.3400 | 177,600 |
Dec 18, 2023 | 0.3810 | 0.3880 | 0.3370 | 0.3510 | 0.3510 | 51,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |