Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 348,848 |
Sept 28, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 173,850 |
Sept 27, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 410,614 |
Sept 26, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 173,602 |
Sept 25, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 312,493 |
Sept 22, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 586,205 |
Sept 21, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 235,354 |
Sept 20, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 110,862 |
Sept 19, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 210,473 |
Sept 18, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 235,037 |
Sept 15, 2023 | 0.3400 | 0.3750 | 0.3350 | 0.3750 | 0.3750 | 1,971,003 |
Sept 14, 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 1,407,948 |
Sept 13, 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 664,073 |
Sept 12, 2023 | 0.3150 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 352,232 |
Sept 11, 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 349,179 |
Sept 08, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 419,992 |
Sept 07, 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 184,221 |
Sept 06, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 278,940 |
Sept 05, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 449,514 |
Sept 01, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 171,822 |
Aug 31, 2023 | 0.3300 | 0.3375 | 0.3250 | 0.3250 | 0.3250 | 344,785 |
Aug 30, 2023 | 0.3450 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 755,774 |
Aug 29, 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 418,321 |
Aug 28, 2023 | 0.3200 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 818,514 |
Aug 25, 2023 | 0.3150 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 791,157 |
Aug 24, 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 168,884 |
Aug 23, 2023 | 0.3100 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 437,737 |
Aug 22, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 266,727 |
Aug 21, 2023 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 573,706 |
Aug 18, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 78,180 |
Aug 17, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 38,442 |
Aug 16, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 169,976 |
Aug 15, 2023 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 590,182 |
Aug 14, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 285,726 |
Aug 11, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 156,782 |
Aug 10, 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 359,692 |
Aug 09, 2023 | 0.2850 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 476,758 |
Aug 08, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 158,308 |
Aug 04, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 145,836 |
Aug 03, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 100,066 |
Aug 02, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 381,710 |
Aug 01, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 346,257 |
Jul 31, 2023 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 216,678 |
Jul 28, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 80,805 |
Jul 27, 2023 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 220,608 |
Jul 26, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 111,495 |
Jul 25, 2023 | 0.3000 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 498,872 |
Jul 24, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 166,295 |
Jul 21, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 39,007 |
Jul 20, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 81,012 |
Jul 19, 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 320,140 |
Jul 18, 2023 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 281,743 |
Jul 17, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 104,425 |
Jul 14, 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 198,943 |
Jul 13, 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 339,180 |
Jul 12, 2023 | 0.2900 | 0.3250 | 0.2900 | 0.3200 | 0.3200 | 794,785 |
Jul 11, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 132,096 |
Jul 10, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 123,187 |
Jul 07, 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 231,866 |
Jul 06, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 159,549 |
Jul 05, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 272,715 |
Jul 04, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 33,739 |
Jun 30, 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 210,456 |
Jun 29, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 573,349 |
Jun 28, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 284,881 |
Jun 27, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 132,645 |
Jun 26, 2023 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 511,882 |
Jun 23, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 258,477 |
Jun 22, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 498,199 |
Jun 21, 2023 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 714,194 |
Jun 20, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 256,196 |
Jun 19, 2023 | 0.2650 | 0.2900 | 0.2600 | 0.2850 | 0.2850 | 1,163,841 |
Jun 16, 2023 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 4,568,375 |
Jun 15, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 580,235 |
Jun 14, 2023 | 0.2900 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 785,539 |
Jun 13, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 457,716 |
Jun 12, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 530,036 |
Jun 09, 2023 | 0.3150 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 363,721 |
Jun 08, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 933,885 |
Jun 07, 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 273,246 |
Jun 06, 2023 | 0.3100 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 58,903 |
Jun 05, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 31,228 |
Jun 02, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 213,702 |
Jun 01, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 344,538 |
May 31, 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 157,791 |
May 30, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3025 | 0.3025 | 278,686 |
May 29, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 130,037 |
May 26, 2023 | 0.3200 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 224,135 |
May 25, 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 326,917 |
May 24, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 186,248 |
May 23, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 365,531 |
May 19, 2023 | 0.3050 | 0.3350 | 0.3050 | 0.3200 | 0.3200 | 925,299 |
May 18, 2023 | 0.3150 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 762,692 |
May 17, 2023 | 0.3150 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 261,523 |
May 16, 2023 | 0.3250 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 615,724 |
May 15, 2023 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 273,389 |
May 12, 2023 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 344,287 |
May 11, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 516,501 |
May 10, 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 224,029 |
May 09, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 151,514 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |