Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 111,300 |
Mar 26, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 26,000 |
Mar 25, 2024 | 0.2900 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 56,900 |
Mar 22, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 35,600 |
Mar 21, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 36,800 |
Mar 20, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 41,500 |
Mar 19, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 28,500 |
Mar 18, 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 136,700 |
Mar 15, 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 66,300 |
Mar 14, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 40,000 |
Mar 13, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 24,600 |
Mar 12, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 31,100 |
Mar 11, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 22,600 |
Mar 08, 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 86,400 |
Mar 07, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 68,400 |
Mar 06, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 17,200 |
Mar 05, 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 27,000 |
Mar 04, 2024 | 0.3600 | 0.4200 | 0.3300 | 0.3800 | 0.3800 | 116,200 |
Mar 01, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 106,500 |
Feb 29, 2024 | 0.3800 | 0.4300 | 0.3400 | 0.3500 | 0.3500 | 140,000 |
Feb 28, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 65,200 |
Feb 27, 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 85,400 |
Feb 26, 2024 | 0.3400 | 0.3800 | 0.3300 | 0.3700 | 0.3700 | 99,500 |
Feb 23, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 79,100 |
Feb 22, 2024 | 0.3700 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 115,200 |
Feb 21, 2024 | 0.3400 | 0.4300 | 0.3000 | 0.3800 | 0.3800 | 2,132,100 |
Feb 20, 2024 | 0.3600 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 247,100 |
Feb 16, 2024 | 0.3100 | 0.4100 | 0.3100 | 0.3300 | 0.3300 | 632,500 |
Feb 15, 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 85,200 |
Feb 14, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 16,400 |
Feb 13, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 20,700 |
Feb 12, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 18,300 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 9,100 |
Feb 08, 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 3,900 |
Feb 07, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 6,200 |
Feb 06, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 8,300 |
Feb 05, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 16,500 |
Feb 02, 2024 | 0.3200 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 21,700 |
Feb 01, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 6,800 |
Jan 31, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 3,800 |
Jan 30, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 11,200 |
Jan 29, 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 28,200 |
Jan 26, 2024 | 0.3300 | 0.3500 | 0.2900 | 0.3400 | 0.3400 | 44,200 |
Jan 25, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 44,700 |
Jan 24, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 16,500 |
Jan 23, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 15,000 |
Jan 22, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 16,200 |
Jan 19, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 12,000 |
Jan 18, 2024 | 0.3500 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 19,000 |
Jan 17, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 75,400 |
Jan 16, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 27,200 |
Jan 12, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 10,000 |
Jan 11, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
Jan 10, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 13,100 |
Jan 09, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 22,400 |
Jan 08, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 5,900 |
Jan 05, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 28,700 |
Jan 04, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 4,700 |
Jan 03, 2024 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 63,600 |
Jan 02, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 28,100 |
Dec 29, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 21,000 |
Dec 28, 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 68,400 |
Dec 27, 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 28,500 |
Dec 26, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 8,100 |
Dec 22, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 12,900 |
Dec 21, 2023 | 0.4300 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 22,400 |
Dec 20, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 7,700 |
Dec 19, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 9,500 |
Dec 18, 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 13,900 |
Dec 15, 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 17,500 |
Dec 14, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 12,200 |
Dec 13, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 12,600 |
Dec 12, 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 32,000 |
Dec 11, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 9,700 |
Dec 08, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 6,700 |
Dec 07, 2023 | 0.4600 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 12,300 |
Dec 06, 2023 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 10,100 |
Dec 05, 2023 | 0.4900 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 13,900 |
Dec 04, 2023 | 0.4000 | 0.5000 | 0.4000 | 0.4900 | 0.4900 | 22,700 |
Dec 01, 2023 | 0.4700 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 1,100 |
Nov 30, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 5,500 |
Nov 29, 2023 | 0.5000 | 0.5200 | 0.4600 | 0.5100 | 0.5100 | 11,400 |
Nov 28, 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 9,100 |
Nov 27, 2023 | 0.5300 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 2,900 |
Nov 24, 2023 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 11,800 |
Nov 22, 2023 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 62,200 |
Nov 21, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 8,100 |
Nov 20, 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 37,000 |
Nov 17, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 1,800 |
Nov 16, 2023 | 0.5400 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 11,400 |
Nov 15, 2023 | 0.4800 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 1,800 |
Nov 14, 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 12,200 |
Nov 13, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 5,600 |
Nov 10, 2023 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 8,100 |
Nov 09, 2023 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 5,300 |
Nov 08, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 10,300 |
Nov 07, 2023 | 0.4800 | 0.6100 | 0.4800 | 0.5300 | 0.5300 | 12,400 |
Nov 06, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 5,600 |
Nov 03, 2023 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
Nov 02, 2023 | 0.5600 | 0.6200 | 0.5300 | 0.6000 | 0.6000 | 13,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |