Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 266,500 |
Mar 26, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 43,500 |
Mar 25, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 20,000 |
Mar 22, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 116,900 |
Mar 21, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 24,100 |
Mar 20, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 64,300 |
Mar 19, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 99,000 |
Mar 18, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,000 |
Mar 15, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 185,800 |
Mar 14, 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 73,200 |
Mar 13, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 67,400 |
Mar 12, 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 158,800 |
Mar 11, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 151,700 |
Mar 08, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 171,000 |
Mar 07, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 260,800 |
Mar 06, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 337,000 |
Mar 05, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 47,600 |
Mar 04, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 67,200 |
Mar 01, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 13,000 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 275,000 |
Feb 28, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 217,000 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 155,000 |
Feb 26, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 98,600 |
Feb 23, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 241,200 |
Feb 22, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 111,800 |
Feb 21, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 155,300 |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 52,700 |
Feb 19, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 180,500 |
Feb 16, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 140,700 |
Feb 15, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 393,500 |
Feb 14, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 470,200 |
Feb 13, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 155,000 |
Feb 09, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 187,500 |
Feb 08, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Feb 07, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 90,400 |
Feb 06, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Feb 05, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 168,500 |
Feb 02, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 444,600 |
Jan 31, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 133,300 |
Jan 30, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 341,700 |
Jan 29, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 294,800 |
Jan 26, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 292,100 |
Jan 24, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 816,400 |
Jan 23, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,520,700 |
Jan 22, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 707,300 |
Jan 19, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 542,900 |
Jan 18, 2024 | 0.2650 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 2,739,100 |
Jan 17, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 928,900 |
Jan 16, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 799,200 |
Jan 15, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 142,800 |
Jan 12, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 183,600 |
Jan 11, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 627,600 |
Jan 10, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 193,400 |
Jan 09, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 166,500 |
Jan 08, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 124,700 |
Jan 05, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 592,800 |
Jan 04, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 316,800 |
Jan 03, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 712,000 |
Jan 02, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 610,800 |
Dec 29, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 516,800 |
Dec 28, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 113,400 |
Dec 27, 2023 | 0.2850 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 945,800 |
Dec 26, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 180,400 |
Dec 22, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 16,900 |
Dec 21, 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 367,500 |
Dec 20, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 46,400 |
Dec 19, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 110,800 |
Dec 18, 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 246,600 |
Dec 15, 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 95,400 |
Dec 14, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 106,800 |
Dec 13, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 426,100 |
Dec 12, 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 459,400 |
Dec 11, 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 425,400 |
Dec 08, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 7,321,100 |
Dec 07, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 5,713,600 |
Dec 06, 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 5,720,900 |
Dec 05, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 190,100 |
Dec 04, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 186,900 |
Dec 01, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 274,000 |
Nov 30, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 46,100 |
Nov 29, 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 170,200 |
Nov 28, 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 133,200 |
Nov 27, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 207,600 |
Nov 24, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,208,200 |
Nov 23, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 370,500 |
Nov 22, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 585,400 |
Nov 21, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 1,095,200 |
Nov 20, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 671,800 |
Nov 17, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 1,057,000 |
Nov 16, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 309,400 |
Nov 15, 2023 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 321,500 |
Nov 14, 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 621,400 |
Nov 10, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 237,300 |
Nov 09, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,749,600 |
Nov 08, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 495,600 |
Nov 07, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 400,600 |
Nov 06, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 311,300 |
Nov 03, 2023 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 533,400 |
Nov 02, 2023 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 809,100 |
Nov 01, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 480,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |