Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 23,000 |
Mar 27, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 42,000 |
Mar 26, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 109,800 |
Mar 25, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 139,100 |
Mar 22, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 59,300 |
Mar 21, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 189,100 |
Mar 20, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 65,700 |
Mar 19, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 424,400 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 230,200 |
Mar 15, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 24,800 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 55,200 |
Mar 13, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 75,500 |
Mar 12, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 11,000 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 30,000 |
Mar 08, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,200 |
Mar 07, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 120,000 |
Mar 06, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 27,000 |
Mar 05, 2024 | 0.2200 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 219,600 |
Mar 04, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 228,400 |
Mar 01, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 156,700 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 126,700 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 155,600 |
Feb 27, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 60,800 |
Feb 26, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 77,700 |
Feb 23, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 111,400 |
Feb 22, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 176,400 |
Feb 21, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 59,600 |
Feb 20, 2024 | 0.2900 | 0.3500 | 0.2900 | 0.3100 | 0.3100 | 139,100 |
Feb 16, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 38,800 |
Feb 15, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 112,500 |
Feb 14, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 125,800 |
Feb 13, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 24,600 |
Feb 12, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 76,900 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 25,300 |
Feb 08, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 41,900 |
Feb 07, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 33,900 |
Feb 06, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 29,000 |
Feb 05, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 25,400 |
Feb 02, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 57,400 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 73,200 |
Jan 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 48,900 |
Jan 30, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 71,100 |
Jan 29, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 45,000 |
Jan 26, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 38,300 |
Jan 25, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 26,300 |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 39,500 |
Jan 23, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 119,500 |
Jan 22, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 111,500 |
Jan 19, 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 110,100 |
Jan 18, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 113,500 |
Jan 17, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 122,400 |
Jan 16, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 38,000 |
Jan 15, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 43,100 |
Jan 12, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 36,000 |
Jan 11, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 31,800 |
Jan 10, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 21,900 |
Jan 09, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 43,000 |
Jan 08, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 25,600 |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,500 |
Jan 04, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 16,200 |
Jan 03, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 64,300 |
Jan 02, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 45,100 |
Dec 29, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 22,000 |
Dec 28, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 137,500 |
Dec 27, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 158,100 |
Dec 22, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 52,500 |
Dec 21, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 47,500 |
Dec 20, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 43,000 |
Dec 19, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 14,500 |
Dec 18, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 20,300 |
Dec 15, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,500 |
Dec 14, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 27,600 |
Dec 13, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 46,500 |
Dec 12, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 56,000 |
Dec 11, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 53,500 |
Dec 08, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 54,300 |
Dec 07, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 13,500 |
Dec 06, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 10,300 |
Dec 05, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 94,800 |
Dec 04, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 47,500 |
Dec 01, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 41,200 |
Nov 30, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 16,500 |
Nov 29, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,500 |
Nov 28, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 17,500 |
Nov 27, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 69,500 |
Nov 24, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 26,500 |
Nov 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 40,500 |
Nov 22, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 16,500 |
Nov 21, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 22,600 |
Nov 20, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 18,500 |
Nov 17, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 81,200 |
Nov 16, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 |
Nov 15, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 56,600 |
Nov 14, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,000 |
Nov 13, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 63,500 |
Nov 10, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,500 |
Nov 09, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 19,000 |
Nov 08, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 36,500 |
Nov 07, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 101,500 |
Nov 06, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 37,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |