Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 86,900 |
Mar 27, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 98,800 |
Mar 26, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 72,200 |
Mar 25, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 53,000 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 53,500 |
Mar 21, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 146,000 |
Mar 20, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 64,000 |
Mar 19, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 187,500 |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 |
Mar 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,000 |
Mar 14, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 38,000 |
Mar 13, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 41,500 |
Mar 12, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 8,000 |
Mar 11, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 57,300 |
Mar 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 68,000 |
Mar 07, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 30,500 |
Mar 06, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 150,200 |
Mar 05, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 7,000 |
Mar 04, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 70,200 |
Mar 01, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 78,300 |
Feb 29, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 140,900 |
Feb 28, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 93,500 |
Feb 27, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 83,100 |
Feb 26, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 50,800 |
Feb 23, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 77,500 |
Feb 22, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 41,700 |
Feb 21, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 54,300 |
Feb 20, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 812,000 |
Feb 16, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 37,300 |
Feb 15, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 39,000 |
Feb 14, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 15,200 |
Feb 13, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 39,000 |
Feb 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 8,000 |
Feb 09, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 36,500 |
Feb 08, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 128,200 |
Feb 07, 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 88,200 |
Feb 06, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 34,000 |
Feb 05, 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 44,200 |
Feb 02, 2024 | 0.3000 | 0.4100 | 0.2800 | 0.3600 | 0.3600 | 146,500 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 28,300 |
Jan 31, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 132,300 |
Jan 30, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 121,300 |
Jan 29, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 95,500 |
Jan 26, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 53,500 |
Jan 25, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 98,100 |
Jan 24, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 19,900 |
Jan 23, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 166,500 |
Jan 22, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 76,500 |
Jan 19, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 134,300 |
Jan 18, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 140,100 |
Jan 17, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 82,000 |
Jan 16, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 45,500 |
Jan 15, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 20,500 |
Jan 12, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 74,500 |
Jan 11, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 50,000 |
Jan 10, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,000 |
Jan 09, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 80,900 |
Jan 08, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 73,500 |
Jan 05, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 17,800 |
Jan 04, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 64,800 |
Jan 03, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 133,700 |
Jan 02, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 24,000 |
Dec 29, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 122,000 |
Dec 28, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 45,500 |
Dec 27, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 103,300 |
Dec 22, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 103,000 |
Dec 21, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 66,700 |
Dec 20, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 50,600 |
Dec 19, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 402,900 |
Dec 18, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 137,500 |
Dec 15, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 78,400 |
Dec 14, 2023 | 0.4000 | 0.4300 | 0.3700 | 0.3900 | 0.3900 | 443,800 |
Dec 13, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 113,600 |
Dec 12, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | 0.4300 | 316,700 |
Dec 11, 2023 | 0.5700 | 0.5700 | 0.4500 | 0.4700 | 0.4700 | 586,500 |
Dec 08, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 224,300 |
Dec 07, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 209,500 |
Dec 06, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 175,500 |
Dec 05, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 96,900 |
Dec 04, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 112,500 |
Dec 01, 2023 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 172,500 |
Nov 30, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 411,200 |
Nov 29, 2023 | 0.3500 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 212,500 |
Nov 28, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 21,300 |
Nov 27, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 266,300 |
Nov 24, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 148,700 |
Nov 23, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 97,000 |
Nov 22, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 118,600 |
Nov 21, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 24,000 |
Nov 20, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 27,000 |
Nov 17, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 105,400 |
Nov 16, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 27,000 |
Nov 15, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 80,500 |
Nov 14, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 133,600 |
Nov 13, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 71,500 |
Nov 10, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 86,200 |
Nov 09, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 48,000 |
Nov 08, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 116,000 |
Nov 07, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 24,000 |
Nov 06, 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 65,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |