Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 961,700 |
Apr 16, 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4700 | 0.4700 | 1,015,500 |
Apr 15, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 1,198,100 |
Apr 12, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4200 | 0.4200 | 1,118,600 |
Apr 11, 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 444,300 |
Apr 10, 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 344,500 |
Apr 09, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 358,100 |
Apr 08, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 801,000 |
Apr 05, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 525,400 |
Apr 04, 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 498,800 |
Apr 03, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 754,900 |
Apr 02, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 820,100 |
Apr 01, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 760,900 |
Mar 28, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 285,500 |
Mar 27, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 260,400 |
Mar 26, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 268,800 |
Mar 25, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 205,200 |
Mar 22, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 102,100 |
Mar 21, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 258,200 |
Mar 20, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 115,100 |
Mar 19, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 100,100 |
Mar 18, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 198,600 |
Mar 15, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 172,200 |
Mar 14, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 140,300 |
Mar 13, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 239,000 |
Mar 12, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 378,900 |
Mar 11, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 477,200 |
Mar 08, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 263,900 |
Mar 07, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 359,700 |
Mar 06, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 519,100 |
Mar 05, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 190,400 |
Mar 04, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 312,300 |
Mar 01, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 234,700 |
Feb 29, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 264,200 |
Feb 28, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 165,500 |
Feb 27, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 136,600 |
Feb 26, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 156,800 |
Feb 23, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 141,300 |
Feb 22, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 215,900 |
Feb 21, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 156,600 |
Feb 20, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 97,700 |
Feb 16, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 273,000 |
Feb 15, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 90,100 |
Feb 14, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 302,200 |
Feb 13, 2024 | 0.3300 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 366,200 |
Feb 12, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 259,800 |
Feb 09, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 497,400 |
Feb 08, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 286,100 |
Feb 07, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 157,700 |
Feb 06, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 150,700 |
Feb 05, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 495,700 |
Feb 02, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 294,400 |
Feb 01, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 259,100 |
Jan 31, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 263,800 |
Jan 30, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 96,200 |
Jan 29, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 200,600 |
Jan 26, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 180,400 |
Jan 25, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 167,900 |
Jan 24, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 236,500 |
Jan 23, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 328,500 |
Jan 22, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 741,500 |
Jan 19, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 401,100 |
Jan 18, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 206,200 |
Jan 17, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 156,600 |
Jan 16, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 337,100 |
Jan 12, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 297,100 |
Jan 11, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 362,500 |
Jan 10, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 384,800 |
Jan 09, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 300,200 |
Jan 08, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 132,100 |
Jan 05, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 195,000 |
Jan 04, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 398,200 |
Jan 03, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 662,000 |
Jan 02, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 264,000 |
Dec 29, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 399,600 |
Dec 28, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 201,400 |
Dec 27, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 562,600 |
Dec 26, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 295,300 |
Dec 22, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 352,500 |
Dec 21, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 144,000 |
Dec 20, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 283,800 |
Dec 19, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 499,800 |
Dec 18, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 311,100 |
Dec 15, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 152,700 |
Dec 14, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 262,400 |
Dec 13, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 354,900 |
Dec 12, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 532,800 |
Dec 11, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 413,100 |
Dec 08, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 175,800 |
Dec 07, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 185,900 |
Dec 06, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 214,100 |
Dec 05, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 338,200 |
Dec 04, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 730,300 |
Dec 01, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 272,900 |
Nov 30, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 1,046,500 |
Nov 29, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 438,100 |
Nov 28, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 601,500 |
Nov 27, 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 410,700 |
Nov 24, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 171,800 |
Nov 22, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 131,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |