Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 133,900 |
Mar 27, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 108,600 |
Mar 26, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 71,300 |
Mar 25, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 137,800 |
Mar 22, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 32,600 |
Mar 21, 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 132,500 |
Mar 20, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 86,200 |
Mar 19, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 37,700 |
Mar 18, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 185,300 |
Mar 15, 2024 | 0.3500 | 0.4000 | 0.3300 | 0.3500 | 0.3500 | 98,500 |
Mar 14, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 47,000 |
Mar 13, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 20,000 |
Mar 12, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 83,100 |
Mar 11, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 103,600 |
Mar 08, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 55,200 |
Mar 07, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 113,000 |
Mar 06, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 80,100 |
Mar 05, 2024 | 0.3600 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 75,500 |
Mar 04, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 87,800 |
Mar 01, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 205,600 |
Feb 29, 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 114,500 |
Feb 28, 2024 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 148,600 |
Feb 27, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 103,500 |
Feb 26, 2024 | 0.3600 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 297,300 |
Feb 23, 2024 | 0.3300 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 509,900 |
Feb 22, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 467,200 |
Feb 21, 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 112,300 |
Feb 20, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 64,000 |
Feb 16, 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 715,300 |
Feb 15, 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 67,400 |
Feb 14, 2024 | 0.3900 | 0.4100 | 0.3000 | 0.3800 | 0.3800 | 558,400 |
Feb 13, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 75,500 |
Feb 12, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 103,100 |
Feb 09, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 79,700 |
Feb 08, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 39,200 |
Feb 07, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 61,000 |
Feb 06, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 33,700 |
Feb 05, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 20,400 |
Feb 02, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 34,900 |
Feb 01, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 89,500 |
Jan 31, 2024 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 255,700 |
Jan 30, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 125,200 |
Jan 29, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 107,500 |
Jan 26, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 26,100 |
Jan 25, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 70,200 |
Jan 24, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 121,300 |
Jan 23, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 122,700 |
Jan 22, 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4600 | 0.4600 | 248,500 |
Jan 19, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 41,500 |
Jan 18, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 85,300 |
Jan 17, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 71,300 |
Jan 16, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 29,200 |
Jan 12, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 54,200 |
Jan 11, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 34,900 |
Jan 10, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 86,200 |
Jan 09, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 122,500 |
Jan 08, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 48,500 |
Jan 05, 2024 | 0.3900 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 68,400 |
Jan 04, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 56,800 |
Jan 03, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 54,900 |
Jan 02, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 68,300 |
Dec 29, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 52,800 |
Dec 28, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 149,200 |
Dec 27, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 69,600 |
Dec 26, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 87,200 |
Dec 22, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 194,800 |
Dec 21, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 62,000 |
Dec 20, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 142,200 |
Dec 19, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 46,600 |
Dec 18, 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 136,700 |
Dec 15, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 125,400 |
Dec 14, 2023 | 0.4400 | 0.4700 | 0.4100 | 0.4500 | 0.4500 | 164,100 |
Dec 13, 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 242,000 |
Dec 12, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 174,800 |
Dec 11, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 130,400 |
Dec 08, 2023 | 0.4200 | 0.4200 | 0.3600 | 0.4000 | 0.4000 | 399,700 |
Dec 07, 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 144,100 |
Dec 06, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 104,400 |
Dec 05, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 108,000 |
Dec 04, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 29,800 |
Dec 01, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 89,800 |
Nov 30, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 37,800 |
Nov 29, 2023 | 0.4200 | 0.4600 | 0.4000 | 0.4200 | 0.4200 | 25,300 |
Nov 28, 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 50,400 |
Nov 27, 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 439,400 |
Nov 24, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 172,600 |
Nov 22, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 384,500 |
Nov 21, 2023 | 0.4000 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 208,300 |
Nov 20, 2023 | 0.4300 | 0.4300 | 0.3400 | 0.3900 | 0.3900 | 224,100 |
Nov 17, 2023 | 0.3700 | 0.4500 | 0.3700 | 0.4100 | 0.4100 | 598,200 |
Nov 16, 2023 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 137,300 |
Nov 15, 2023 | 0.3300 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 245,900 |
Nov 14, 2023 | 0.3100 | 0.3600 | 0.3000 | 0.3400 | 0.3400 | 386,400 |
Nov 13, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 300,200 |
Nov 10, 2023 | 0.3100 | 0.3300 | 0.2800 | 0.3000 | 0.3000 | 865,100 |
Nov 09, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 237,700 |
Nov 08, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 131,200 |
Nov 07, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 225,400 |
Nov 06, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 352,400 |
Nov 03, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 434,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |