Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 25,361 |
May 16, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 381,000 |
May 15, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 208,400 |
May 14, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 116,800 |
May 13, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 54,900 |
May 10, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 49,700 |
May 09, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 36,000 |
May 08, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 72,800 |
May 07, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 323,900 |
May 06, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | 0.2900 | 590,000 |
May 03, 2024 | 0.2200 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 463,200 |
May 02, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 167,300 |
May 01, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 206,500 |
Apr 30, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 229,000 |
Apr 29, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 52,900 |
Apr 26, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 146,000 |
Apr 25, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 55,500 |
Apr 24, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 83,000 |
Apr 23, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 58,200 |
Apr 22, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 145,600 |
Apr 19, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 81,500 |
Apr 18, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 137,500 |
Apr 17, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 119,500 |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 30,500 |
Apr 15, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 73,200 |
Apr 12, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 156,500 |
Apr 11, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 274,600 |
Apr 10, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 118,400 |
Apr 09, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 44,100 |
Apr 08, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 36,000 |
Apr 05, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 26,000 |
Apr 04, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 80,500 |
Apr 03, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 48,500 |
Apr 02, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 25,700 |
Apr 01, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 39,400 |
Mar 28, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 42,900 |
Mar 27, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 71,200 |
Mar 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 29,000 |
Mar 25, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 59,500 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 68,300 |
Mar 21, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 26,300 |
Mar 20, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 33,500 |
Mar 19, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 125,300 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 19,500 |
Mar 15, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 96,400 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 85,100 |
Mar 13, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 62,500 |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 45,500 |
Mar 11, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 122,000 |
Mar 08, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 18,100 |
Mar 07, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 98,900 |
Mar 06, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 44,200 |
Mar 05, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 10,900 |
Mar 04, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 28,400 |
Mar 01, 2024 | 0.2800 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 72,600 |
Feb 29, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 85,100 |
Feb 28, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 61,000 |
Feb 27, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,300 |
Feb 26, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 5,400 |
Feb 23, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 107,800 |
Feb 22, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 73,000 |
Feb 21, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 29,200 |
Feb 20, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 40,500 |
Feb 16, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 34,600 |
Feb 15, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 34,400 |
Feb 14, 2024 | 0.3100 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 139,300 |
Feb 13, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 178,600 |
Feb 12, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 164,800 |
Feb 09, 2024 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 0.2800 | 254,500 |
Feb 08, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 30,900 |
Feb 07, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 115,800 |
Feb 06, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 109,400 |
Feb 05, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 230,000 |
Feb 02, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 24,200 |
Feb 01, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 99,000 |
Jan 31, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 265,500 |
Jan 30, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 95,500 |
Jan 29, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 175,800 |
Jan 26, 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 304,100 |
Jan 25, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 114,000 |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 58,700 |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 196,200 |
Jan 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 95,800 |
Jan 19, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 252,200 |
Jan 18, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 23,500 |
Jan 17, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 55,200 |
Jan 16, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 147,900 |
Jan 15, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 123,000 |
Jan 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 64,500 |
Jan 11, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 55,000 |
Jan 10, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 186,800 |
Jan 09, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 159,600 |
Jan 08, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 470,100 |
Jan 05, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 151,800 |
Jan 04, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 106,000 |
Jan 03, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 114,500 |
Jan 02, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 129,000 |
Dec 29, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 141,800 |
Dec 28, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 46,000 |
Dec 27, 2023 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 141,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |