Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 716,200 |
Mar 27, 2024 | 0.2000 | 0.2800 | 0.2000 | 0.2000 | 0.2000 | 1,202,300 |
Mar 26, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 571,300 |
Mar 25, 2024 | 0.2400 | 0.2600 | 0.2000 | 0.2100 | 0.2100 | 781,600 |
Mar 22, 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 298,800 |
Mar 21, 2024 | 0.2800 | 0.3000 | 0.2300 | 0.2600 | 0.2600 | 447,000 |
Mar 20, 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 393,700 |
Mar 19, 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 178,600 |
Mar 18, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 227,600 |
Mar 15, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 214,800 |
Mar 14, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 268,300 |
Mar 13, 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 175,000 |
Mar 12, 2024 | 0.3200 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 551,800 |
Mar 11, 2024 | 0.2900 | 0.3800 | 0.2800 | 0.3100 | 0.3100 | 262,600 |
Mar 08, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 411,300 |
Mar 07, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 186,000 |
Mar 06, 2024 | 0.3000 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 485,600 |
Mar 05, 2024 | 0.3700 | 0.3800 | 0.2900 | 0.3000 | 0.3000 | 500,100 |
Mar 04, 2024 | 0.3100 | 0.3900 | 0.2900 | 0.3500 | 0.3500 | 705,600 |
Mar 01, 2024 | 0.3400 | 0.3700 | 0.2900 | 0.3400 | 0.3400 | 1,008,300 |
Feb 29, 2024 | 0.2200 | 0.4100 | 0.2100 | 0.3700 | 0.3700 | 4,221,700 |
Feb 28, 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 237,200 |
Feb 27, 2024 | 0.2300 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 736,700 |
Feb 26, 2024 | 0.2000 | 0.2300 | 0.1700 | 0.2100 | 0.2100 | 685,100 |
Feb 23, 2024 | 0.1700 | 0.2300 | 0.1700 | 0.2200 | 0.2200 | 655,200 |
Feb 22, 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 357,100 |
Feb 21, 2024 | 0.2200 | 0.2400 | 0.1700 | 0.2000 | 0.2000 | 1,139,400 |
Feb 20, 2024 | 0.2700 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 816,300 |
Feb 16, 2024 | 0.2700 | 0.2900 | 0.2100 | 0.2500 | 0.2500 | 1,178,300 |
Feb 15, 2024 | 0.2700 | 0.3500 | 0.2100 | 0.2800 | 0.2800 | 4,145,800 |
Feb 14, 2024 | 0.2700 | 0.3000 | 0.1400 | 0.2700 | 0.2700 | 7,203,600 |
Feb 13, 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 4,571,700 |
Feb 12, 2024 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 2,854,700 |
Feb 09, 2024 | 0.5500 | 0.5600 | 0.3800 | 0.4900 | 0.4900 | 6,046,200 |
Feb 08, 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 5,085,300 |
Feb 07, 2024 | 0.6600 | 0.6600 | 0.5600 | 0.5700 | 0.5700 | 6,220,400 |
Feb 06, 2024 | 0.6600 | 0.7700 | 0.6300 | 0.6400 | 0.6400 | 14,904,800 |
Feb 05, 2024 | 0.5800 | 0.7000 | 0.5700 | 0.6400 | 0.6400 | 18,964,900 |
Feb 02, 2024 | 0.5300 | 0.7900 | 0.5300 | 0.6000 | 0.6000 | 102,895,700 |
Feb 01, 2024 | 0.5500 | 0.6300 | 0.4900 | 0.5100 | 0.5100 | 16,320,100 |
Jan 31, 2024 | 0.7300 | 0.8500 | 0.6400 | 0.6500 | 0.6500 | 40,424,900 |
Jan 30, 2024 | 0.3300 | 1.4900 | 0.3200 | 1.2500 | 1.2500 | 238,216,000 |
Jan 29, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,152,900 |
Jan 26, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 1,730,000 |
Jan 25, 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3700 | 0.3700 | 3,258,000 |
Jan 24, 2024 | 0.4500 | 0.4700 | 0.3800 | 0.3900 | 0.3900 | 4,374,700 |
Jan 23, 2024 | 0.4900 | 0.5300 | 0.4400 | 0.4800 | 0.4800 | 7,787,000 |
Jan 22, 2024 | 0.3700 | 0.5900 | 0.3700 | 0.5400 | 0.5400 | 36,825,000 |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.3600 | 0.3900 | 0.3900 | 2,503,000 |
Jan 18, 2024 | 0.4400 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 2,847,300 |
Jan 17, 2024 | 0.5000 | 0.5300 | 0.4100 | 0.4200 | 0.4200 | 5,554,400 |
Jan 16, 2024 | 0.4900 | 0.7300 | 0.4600 | 0.6800 | 0.6800 | 14,841,300 |
Jan 12, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 191,800 |
Jan 11, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 144,100 |
Jan 10, 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 134,800 |
Jan 09, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 108,500 |
Jan 08, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 133,200 |
Jan 05, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 158,700 |
Jan 04, 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 172,300 |
Jan 03, 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 345,700 |
Jan 02, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 112,200 |
Dec 29, 2023 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 215,800 |
Dec 28, 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 249,100 |
Dec 27, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 126,800 |
Dec 26, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 185,500 |
Dec 22, 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 336,600 |
Dec 21, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 210,700 |
Dec 20, 2023 | 0.4500 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 402,000 |
Dec 19, 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 246,200 |
Dec 18, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 227,100 |
Dec 15, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 152,200 |
Dec 14, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 125,900 |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 102,900 |
Dec 12, 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 109,500 |
Dec 11, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 141,100 |
Dec 08, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 77,100 |
Dec 07, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 89,900 |
Dec 06, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 115,100 |
Dec 05, 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 157,500 |
Dec 04, 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 158,700 |
Dec 01, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 322,200 |
Nov 30, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 623,300 |
Nov 29, 2023 | 0.4900 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 246,700 |
Nov 28, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 366,400 |
Nov 27, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 129,100 |
Nov 24, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 37,500 |
Nov 22, 2023 | 0.5100 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 280,900 |
Nov 21, 2023 | 0.5600 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 1,012,600 |
Nov 20, 2023 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 397,400 |
Nov 17, 2023 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | 0.5500 | 354,400 |
Nov 16, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 323,500 |
Nov 15, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 203,300 |
Nov 14, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 213,800 |
Nov 13, 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 168,900 |
Nov 10, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 169,000 |
Nov 09, 2023 | 0.6100 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 192,200 |
Nov 08, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 374,200 |
Nov 07, 2023 | 0.6100 | 0.6700 | 0.5600 | 0.6200 | 0.6200 | 1,132,100 |
Nov 06, 2023 | 0.4800 | 0.6000 | 0.4700 | 0.6000 | 0.6000 | 1,185,300 |
Nov 03, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 142,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |