Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Dec 22, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 27,600 |
Dec 21, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 160,300 |
Dec 20, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 260,500 |
Dec 19, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 134,200 |
Dec 18, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 37,400 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 110,000 |
Dec 14, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 135,700 |
Dec 13, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 45,100 |
Dec 12, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 558,300 |
Dec 11, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 93,700 |
Dec 08, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 237,100 |
Dec 07, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 27,500 |
Dec 06, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 284,800 |
Dec 05, 2023 | 0.2100 | 0.2600 | 0.2100 | 0.2400 | 0.2400 | 448,300 |
Dec 04, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 164,400 |
Dec 01, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 222,900 |
Nov 30, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 56,600 |
Nov 29, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 176,300 |
Nov 28, 2023 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 450,300 |
Nov 27, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 240,500 |
Nov 24, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 135,200 |
Nov 23, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 57,000 |
Nov 22, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 82,500 |
Nov 21, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 166,700 |
Nov 20, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 84,000 |
Nov 17, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 31,000 |
Nov 16, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 114,000 |
Nov 15, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 263,200 |
Nov 14, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Nov 13, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 18,000 |
Nov 10, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 206,600 |
Nov 09, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 150,500 |
Nov 08, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 40,200 |
Nov 07, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 198,500 |
Nov 06, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 143,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |