Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 16,100 |
Mar 27, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 3,400 |
Mar 26, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 3,000 |
Mar 25, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 5,600 |
Mar 22, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 6,600 |
Mar 21, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 10,300 |
Mar 20, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,700 |
Mar 19, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 12,000 |
Mar 18, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 3,400 |
Mar 15, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 1,800 |
Mar 14, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 32,000 |
Mar 13, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 18,800 |
Mar 12, 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 71,800 |
Mar 11, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 11,300 |
Mar 08, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,700 |
Mar 07, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,400 |
Mar 06, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,300 |
Mar 05, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 4,700 |
Mar 04, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 3,300 |
Mar 01, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,500 |
Feb 29, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 1,300 |
Feb 28, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,300 |
Feb 27, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 16,000 |
Feb 26, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 4,100 |
Feb 23, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 500 |
Feb 22, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 1,400 |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 3,000 |
Feb 20, 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 7,000 |
Feb 16, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 20,600 |
Feb 15, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 49,800 |
Feb 14, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,300 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,200 |
Feb 12, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
Feb 09, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
Feb 08, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 10,300 |
Feb 07, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 7,400 |
Feb 06, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 100 |
Feb 05, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 4,200 |
Feb 02, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 6,000 |
Feb 01, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,900 |
Jan 31, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 22,100 |
Jan 30, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 7,500 |
Jan 29, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 2,200 |
Jan 26, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,500 |
Jan 25, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 19,200 |
Jan 24, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,700 |
Jan 23, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,100 |
Jan 22, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
Jan 19, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,500 |
Jan 18, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,800 |
Jan 17, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 18,500 |
Jan 16, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2,100 |
Jan 12, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
Jan 11, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 2,000 |
Jan 10, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Jan 09, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 19,600 |
Jan 08, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,400 |
Jan 05, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 800 |
Jan 04, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 36,400 |
Jan 03, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 4,700 |
Jan 02, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 5,400 |
Dec 29, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 14,100 |
Dec 28, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 3,300 |
Dec 27, 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 10,600 |
Dec 26, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,700 |
Dec 22, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 12,800 |
Dec 21, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 16,500 |
Dec 20, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 8,000 |
Dec 19, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
Dec 18, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,300 |
Dec 15, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,800 |
Dec 14, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 400 |
Dec 13, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 11,500 |
Dec 12, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,300 |
Dec 11, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,800 |
Dec 08, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 7,600 |
Dec 07, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 7,700 |
Dec 06, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 3,200 |
Dec 05, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 3,600 |
Dec 04, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 900 |
Dec 01, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,900 |
Nov 30, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,700 |
Nov 29, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 18,700 |
Nov 28, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,300 |
Nov 27, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 18,000 |
Nov 24, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,200 |
Nov 22, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 4,200 |
Nov 21, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,500 |
Nov 20, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,700 |
Nov 17, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,100 |
Nov 16, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,200 |
Nov 15, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,500 |
Nov 14, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 9,100 |
Nov 13, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2,600 |
Nov 10, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 7,800 |
Nov 09, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,500 |
Nov 08, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 1,000 |
Nov 07, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,300 |
Nov 06, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,700 |
Nov 03, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |