Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4900 | 0.4900 | 0.4502 | 0.4600 | 0.4600 | 140,012 |
Mar 27, 2024 | 0.4560 | 0.4630 | 0.4400 | 0.4590 | 0.4590 | 68,100 |
Mar 26, 2024 | 0.4360 | 0.4710 | 0.4310 | 0.4430 | 0.4430 | 134,300 |
Mar 25, 2024 | 0.4540 | 0.4700 | 0.4210 | 0.4350 | 0.4350 | 95,300 |
Mar 22, 2024 | 0.5090 | 0.5090 | 0.4070 | 0.4600 | 0.4600 | 363,900 |
Mar 21, 2024 | 0.5210 | 0.5410 | 0.4950 | 0.5010 | 0.5010 | 150,100 |
Mar 20, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 233,800 |
Mar 19, 2024 | 0.5500 | 0.5660 | 0.5500 | 0.5500 | 0.5500 | 133,900 |
Mar 18, 2024 | 0.5580 | 0.5680 | 0.5470 | 0.5500 | 0.5500 | 89,600 |
Mar 15, 2024 | 0.5600 | 0.5680 | 0.5500 | 0.5500 | 0.5500 | 93,600 |
Mar 14, 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5640 | 0.5640 | 71,800 |
Mar 13, 2024 | 0.5600 | 0.5750 | 0.5530 | 0.5530 | 0.5530 | 98,200 |
Mar 12, 2024 | 0.5600 | 0.5750 | 0.5500 | 0.5620 | 0.5620 | 67,900 |
Mar 11, 2024 | 0.5570 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 76,900 |
Mar 08, 2024 | 0.5510 | 0.5800 | 0.5500 | 0.5740 | 0.5740 | 90,500 |
Mar 07, 2024 | 0.5800 | 0.5860 | 0.5500 | 0.5580 | 0.5580 | 79,600 |
Mar 06, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 31,200 |
Mar 05, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 91,400 |
Mar 04, 2024 | 0.5800 | 0.6190 | 0.5630 | 0.5900 | 0.5900 | 56,000 |
Mar 01, 2024 | 0.5630 | 0.6170 | 0.5600 | 0.5710 | 0.5710 | 129,200 |
Feb 29, 2024 | 0.5680 | 0.6200 | 0.5600 | 0.5810 | 0.5810 | 355,300 |
Feb 28, 2024 | 0.5800 | 0.6200 | 0.5530 | 0.5700 | 0.5700 | 180,100 |
Feb 27, 2024 | 0.5700 | 0.7000 | 0.5510 | 0.5810 | 0.5810 | 1,265,600 |
Feb 26, 2024 | 0.5610 | 0.5800 | 0.5610 | 0.5780 | 0.5780 | 29,900 |
Feb 23, 2024 | 0.5780 | 0.5800 | 0.5400 | 0.5610 | 0.5610 | 66,100 |
Feb 22, 2024 | 0.5790 | 0.5800 | 0.5640 | 0.5680 | 0.5680 | 19,300 |
Feb 21, 2024 | 0.5600 | 0.5690 | 0.5600 | 0.5660 | 0.5660 | 30,400 |
Feb 20, 2024 | 0.6030 | 0.6100 | 0.5500 | 0.5690 | 0.5690 | 44,500 |
Feb 16, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5710 | 0.5710 | 125,900 |
Feb 15, 2024 | 0.6120 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 31,200 |
Feb 14, 2024 | 0.5720 | 0.6160 | 0.5720 | 0.6070 | 0.6070 | 58,500 |
Feb 13, 2024 | 0.5880 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 24,200 |
Feb 12, 2024 | 0.5850 | 0.6000 | 0.5730 | 0.5800 | 0.5800 | 70,600 |
Feb 09, 2024 | 0.5800 | 0.6040 | 0.5700 | 0.5860 | 0.5860 | 37,800 |
Feb 08, 2024 | 0.5920 | 0.6090 | 0.5700 | 0.5700 | 0.5700 | 44,400 |
Feb 07, 2024 | 0.5800 | 0.6260 | 0.5700 | 0.5970 | 0.5970 | 185,900 |
Feb 06, 2024 | 0.6070 | 0.6150 | 0.5800 | 0.5820 | 0.5820 | 23,800 |
Feb 05, 2024 | 0.6150 | 0.6150 | 0.5560 | 0.5760 | 0.5760 | 140,700 |
Feb 02, 2024 | 0.6150 | 0.6200 | 0.6030 | 0.6180 | 0.6180 | 81,600 |
Feb 01, 2024 | 0.6410 | 0.6410 | 0.6100 | 0.6240 | 0.6240 | 101,800 |
Jan 31, 2024 | 0.6500 | 0.6520 | 0.6200 | 0.6410 | 0.6410 | 30,000 |
Jan 30, 2024 | 0.6470 | 0.7000 | 0.6200 | 0.6700 | 0.6700 | 191,900 |
Jan 29, 2024 | 0.6400 | 0.6500 | 0.6320 | 0.6500 | 0.6500 | 65,600 |
Jan 26, 2024 | 0.6490 | 0.6490 | 0.6320 | 0.6360 | 0.6360 | 22,200 |
Jan 25, 2024 | 0.6700 | 0.6730 | 0.6300 | 0.6440 | 0.6440 | 67,200 |
Jan 24, 2024 | 0.6910 | 0.7000 | 0.6380 | 0.6430 | 0.6430 | 54,600 |
Jan 23, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6730 | 0.6730 | 60,100 |
Jan 22, 2024 | 0.6860 | 0.7130 | 0.6810 | 0.6850 | 0.6850 | 49,300 |
Jan 19, 2024 | 0.6800 | 0.7400 | 0.6650 | 0.7000 | 0.7000 | 57,600 |
Jan 18, 2024 | 0.7420 | 0.7420 | 0.6700 | 0.6760 | 0.6760 | 125,900 |
Jan 17, 2024 | 0.6960 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 15,300 |
Jan 16, 2024 | 0.6300 | 0.7690 | 0.5770 | 0.6850 | 0.6850 | 237,500 |
Jan 12, 2024 | 0.7240 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 59,000 |
Jan 11, 2024 | 0.7130 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 34,600 |
Jan 10, 2024 | 0.7260 | 0.7690 | 0.7260 | 0.7300 | 0.7300 | 162,000 |
Jan 09, 2024 | 0.7380 | 0.7380 | 0.7170 | 0.7350 | 0.7350 | 50,000 |
Jan 08, 2024 | 0.7120 | 0.7400 | 0.7100 | 0.7380 | 0.7380 | 80,000 |
Jan 05, 2024 | 0.7400 | 0.7400 | 0.7070 | 0.7150 | 0.7150 | 86,600 |
Jan 04, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7250 | 0.7250 | 53,400 |
Jan 03, 2024 | 0.7400 | 0.7400 | 0.7010 | 0.7210 | 0.7210 | 63,400 |
Jan 02, 2024 | 0.7100 | 0.7390 | 0.7040 | 0.7390 | 0.7390 | 69,400 |
Dec 29, 2023 | 0.7100 | 0.7400 | 0.7030 | 0.7220 | 0.7220 | 68,900 |
Dec 28, 2023 | 0.7000 | 0.7170 | 0.6850 | 0.7090 | 0.7090 | 85,400 |
Dec 27, 2023 | 0.7150 | 0.7300 | 0.6600 | 0.6990 | 0.6990 | 245,900 |
Dec 26, 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7050 | 0.7050 | 53,000 |
Dec 22, 2023 | 0.6800 | 0.7270 | 0.6790 | 0.7150 | 0.7150 | 176,200 |
Dec 21, 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 104,600 |
Dec 20, 2023 | 0.6600 | 0.6950 | 0.6500 | 0.6510 | 0.6510 | 152,100 |
Dec 19, 2023 | 0.6150 | 0.6600 | 0.6150 | 0.6500 | 0.6500 | 264,800 |
Dec 18, 2023 | 0.5860 | 0.6200 | 0.5860 | 0.6100 | 0.6100 | 53,500 |
Dec 15, 2023 | 0.6180 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 215,300 |
Dec 14, 2023 | 0.6080 | 0.6300 | 0.5700 | 0.6050 | 0.6050 | 199,000 |
Dec 13, 2023 | 0.6300 | 0.6500 | 0.5540 | 0.6070 | 0.6070 | 224,900 |
Dec 12, 2023 | 0.6330 | 0.6330 | 0.6150 | 0.6300 | 0.6300 | 84,200 |
Dec 11, 2023 | 0.6090 | 0.6300 | 0.6000 | 0.6180 | 0.6180 | 19,600 |
Dec 08, 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 85,300 |
Dec 07, 2023 | 0.6300 | 0.6450 | 0.6000 | 0.6290 | 0.6290 | 104,000 |
Dec 06, 2023 | 0.6000 | 0.6700 | 0.6000 | 0.6250 | 0.6250 | 167,700 |
Dec 05, 2023 | 0.6400 | 0.6400 | 0.5840 | 0.6130 | 0.6130 | 138,800 |
Dec 04, 2023 | 0.5600 | 0.6040 | 0.5600 | 0.5990 | 0.5990 | 177,100 |
Dec 01, 2023 | 0.5900 | 0.6300 | 0.5410 | 0.5850 | 0.5850 | 319,900 |
Nov 30, 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5820 | 0.5820 | 53,100 |
Nov 29, 2023 | 0.5800 | 0.5900 | 0.5710 | 0.5800 | 0.5800 | 61,300 |
Nov 28, 2023 | 0.5630 | 0.5900 | 0.5080 | 0.5750 | 0.5750 | 89,700 |
Nov 27, 2023 | 0.5640 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 105,000 |
Nov 24, 2023 | 0.5700 | 0.5800 | 0.5510 | 0.5510 | 0.5510 | 55,700 |
Nov 22, 2023 | 0.5710 | 0.5980 | 0.5510 | 0.5740 | 0.5740 | 74,600 |
Nov 21, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 50,300 |
Nov 20, 2023 | 0.5750 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 41,300 |
Nov 17, 2023 | 0.6000 | 0.6050 | 0.5690 | 0.5800 | 0.5800 | 49,800 |
Nov 16, 2023 | 0.6000 | 0.6000 | 0.5670 | 0.5750 | 0.5750 | 28,100 |
Nov 15, 2023 | 0.5940 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 42,400 |
Nov 14, 2023 | 0.5690 | 0.6000 | 0.5600 | 0.5920 | 0.5920 | 108,600 |
Nov 13, 2023 | 0.5890 | 0.6070 | 0.5700 | 0.5990 | 0.5990 | 82,200 |
Nov 10, 2023 | 0.5700 | 0.6070 | 0.5600 | 0.5700 | 0.5700 | 161,200 |
Nov 09, 2023 | 0.5600 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 51,000 |
Nov 08, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5720 | 0.5720 | 32,300 |
Nov 07, 2023 | 0.5630 | 0.6390 | 0.5630 | 0.5840 | 0.5840 | 208,200 |
Nov 06, 2023 | 0.5850 | 0.6300 | 0.5600 | 0.5790 | 0.5790 | 96,900 |
Nov 03, 2023 | 0.5980 | 0.6090 | 0.5580 | 0.5710 | 0.5710 | 107,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |