Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 0.7160 | 0.7580 | 0.6510 | 0.6670 | 0.6670 | 17,757,300 |
Sept 26, 2023 | 0.7520 | 0.7890 | 0.6840 | 0.7030 | 0.7030 | 21,091,800 |
Sept 25, 2023 | 0.7500 | 0.8160 | 0.7250 | 0.7430 | 0.7430 | 29,912,500 |
Sept 22, 2023 | 0.7540 | 0.7900 | 0.7350 | 0.7510 | 0.7510 | 19,773,800 |
Sept 21, 2023 | 0.7700 | 0.7700 | 0.7000 | 0.7380 | 0.7380 | 22,524,900 |
Sept 20, 2023 | 0.8800 | 0.9100 | 0.7870 | 0.8000 | 0.8000 | 27,521,700 |
Sept 19, 2023 | 0.9160 | 0.9800 | 0.8530 | 0.8620 | 0.8620 | 46,096,700 |
Sept 18, 2023 | 0.9340 | 0.9750 | 0.8500 | 0.8630 | 0.8630 | 42,693,300 |
Sept 15, 2023 | 0.9310 | 1.0600 | 0.8820 | 0.9830 | 0.9830 | 93,125,500 |
Sept 14, 2023 | 0.7800 | 0.9150 | 0.7730 | 0.8430 | 0.8430 | 62,531,900 |
Sept 13, 2023 | 0.9010 | 0.9800 | 0.7270 | 0.8000 | 0.8000 | 117,263,400 |
Sept 12, 2023 | 0.9150 | 1.1500 | 0.8250 | 0.9600 | 0.9600 | 208,704,200 |
Sept 11, 2023 | 0.5690 | 0.9380 | 0.5610 | 0.9110 | 0.9110 | 255,717,500 |
Sept 08, 2023 | 0.4610 | 0.5290 | 0.4510 | 0.5290 | 0.5290 | 16,050,100 |
Sept 07, 2023 | 0.4720 | 0.4750 | 0.4510 | 0.4610 | 0.4610 | 4,542,300 |
Sept 06, 2023 | 0.5000 | 0.5140 | 0.4550 | 0.4740 | 0.4740 | 17,635,700 |
Sept 05, 2023 | 0.4750 | 0.5180 | 0.4700 | 0.4850 | 0.4850 | 12,475,200 |
Sept 01, 2023 | 0.5200 | 0.5200 | 0.4690 | 0.4720 | 0.4720 | 7,371,100 |
Aug 31, 2023 | 0.4930 | 0.5270 | 0.4800 | 0.4800 | 0.4800 | 21,308,500 |
Aug 30, 2023 | 0.4490 | 0.4900 | 0.4420 | 0.4650 | 0.4650 | 8,765,000 |
Aug 29, 2023 | 0.4460 | 0.4550 | 0.4410 | 0.4450 | 0.4450 | 2,480,400 |
Aug 28, 2023 | 0.4520 | 0.4540 | 0.4350 | 0.4400 | 0.4400 | 1,956,300 |
Aug 25, 2023 | 0.4580 | 0.4590 | 0.4340 | 0.4430 | 0.4430 | 3,822,800 |
Aug 24, 2023 | 0.4840 | 0.4870 | 0.4580 | 0.4600 | 0.4600 | 3,840,700 |
Aug 23, 2023 | 0.4890 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 3,302,300 |
Aug 22, 2023 | 0.5000 | 0.5040 | 0.4850 | 0.4900 | 0.4900 | 4,574,600 |
Aug 21, 2023 | 0.5090 | 0.5150 | 0.4980 | 0.4980 | 0.4980 | 1,862,100 |
Aug 18, 2023 | 0.5000 | 0.5170 | 0.5000 | 0.5100 | 0.5100 | 4,329,300 |
Aug 17, 2023 | 0.5000 | 0.5180 | 0.4950 | 0.5150 | 0.5150 | 5,108,500 |
Aug 16, 2023 | 0.5180 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 4,330,800 |
Aug 15, 2023 | 0.5240 | 0.5300 | 0.5200 | 0.5230 | 0.5230 | 1,359,100 |
Aug 14, 2023 | 0.5370 | 0.5420 | 0.5150 | 0.5380 | 0.5380 | 2,909,000 |
Aug 11, 2023 | 0.5480 | 0.5580 | 0.5320 | 0.5320 | 0.5320 | 3,342,000 |
Aug 10, 2023 | 0.5300 | 0.5440 | 0.5200 | 0.5300 | 0.5300 | 3,269,100 |
Aug 09, 2023 | 0.5600 | 0.5640 | 0.5280 | 0.5280 | 0.5280 | 3,278,300 |
Aug 08, 2023 | 0.5400 | 0.5650 | 0.5260 | 0.5540 | 0.5540 | 4,801,900 |
Aug 07, 2023 | 0.5490 | 0.5500 | 0.5310 | 0.5430 | 0.5430 | 2,268,800 |
Aug 04, 2023 | 0.5600 | 0.5700 | 0.5430 | 0.5470 | 0.5470 | 2,927,000 |
Aug 03, 2023 | 0.5450 | 0.5640 | 0.5450 | 0.5600 | 0.5600 | 2,644,300 |
Aug 02, 2023 | 0.5700 | 0.5900 | 0.5380 | 0.5510 | 0.5510 | 5,235,200 |
Aug 01, 2023 | 0.5520 | 0.5770 | 0.5360 | 0.5770 | 0.5770 | 6,116,300 |
Jul 31, 2023 | 0.5400 | 0.5700 | 0.5330 | 0.5630 | 0.5630 | 9,127,700 |
Jul 28, 2023 | 0.5000 | 0.5330 | 0.5000 | 0.5320 | 0.5320 | 8,335,800 |
Jul 27, 2023 | 0.4960 | 0.5200 | 0.4870 | 0.4930 | 0.4930 | 7,984,200 |
Jul 26, 2023 | 0.5000 | 0.5130 | 0.4820 | 0.4930 | 0.4930 | 10,683,500 |
Jul 25, 2023 | 0.4990 | 0.5020 | 0.4920 | 0.4930 | 0.4930 | 4,427,400 |
Jul 24, 2023 | 0.5020 | 0.5060 | 0.4900 | 0.4990 | 0.4990 | 4,585,200 |
Jul 21, 2023 | 0.5300 | 0.5300 | 0.4980 | 0.5050 | 0.5050 | 7,856,400 |
Jul 20, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 2,797,300 |
Jul 19, 2023 | 0.5300 | 0.5470 | 0.5280 | 0.5320 | 0.5320 | 3,592,100 |
Jul 18, 2023 | 0.5300 | 0.5300 | 0.5220 | 0.5260 | 0.5260 | 3,696,100 |
Jul 17, 2023 | 0.5340 | 0.5400 | 0.5210 | 0.5300 | 0.5300 | 3,355,900 |
Jul 14, 2023 | 0.5660 | 0.5700 | 0.5290 | 0.5340 | 0.5340 | 6,594,800 |
Jul 13, 2023 | 0.5600 | 0.5900 | 0.5580 | 0.5680 | 0.5680 | 5,523,400 |
Jul 12, 2023 | 0.5800 | 0.5950 | 0.5540 | 0.5610 | 0.5610 | 3,317,400 |
Jul 11, 2023 | 0.5540 | 0.5970 | 0.5500 | 0.5800 | 0.5800 | 5,684,700 |
Jul 10, 2023 | 0.5500 | 0.5650 | 0.5310 | 0.5570 | 0.5570 | 3,153,600 |
Jul 07, 2023 | 0.5320 | 0.5600 | 0.5300 | 0.5540 | 0.5540 | 2,309,200 |
Jul 06, 2023 | 0.5540 | 0.5560 | 0.5240 | 0.5370 | 0.5370 | 3,573,100 |
Jul 05, 2023 | 0.5730 | 0.5800 | 0.5430 | 0.5540 | 0.5540 | 3,161,400 |
Jul 03, 2023 | 0.5250 | 0.5900 | 0.5250 | 0.5800 | 0.5800 | 4,787,700 |
Jun 30, 2023 | 0.5370 | 0.5410 | 0.5150 | 0.5350 | 0.5350 | 3,689,300 |
Jun 29, 2023 | 0.5300 | 0.5450 | 0.5210 | 0.5360 | 0.5360 | 2,408,100 |
Jun 28, 2023 | 0.5290 | 0.5300 | 0.5110 | 0.5280 | 0.5280 | 2,451,300 |
Jun 27, 2023 | 0.5340 | 0.5450 | 0.5240 | 0.5330 | 0.5330 | 2,434,900 |
Jun 26, 2023 | 0.5570 | 0.5750 | 0.5310 | 0.5400 | 0.5400 | 2,045,500 |
Jun 23, 2023 | 0.6100 | 0.6100 | 0.5450 | 0.5510 | 0.5510 | 4,792,800 |
Jun 22, 2023 | 0.5650 | 0.6190 | 0.5500 | 0.6170 | 0.6170 | 5,130,500 |
Jun 21, 2023 | 0.5600 | 0.5750 | 0.5350 | 0.5620 | 0.5620 | 3,745,300 |
Jun 20, 2023 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 3,766,200 |
Jun 16, 2023 | 0.5440 | 0.5450 | 0.5320 | 0.5400 | 0.5400 | 1,329,600 |
Jun 15, 2023 | 0.5200 | 0.5350 | 0.5200 | 0.5320 | 0.5320 | 2,767,500 |
Jun 14, 2023 | 0.5600 | 0.5690 | 0.5310 | 0.5400 | 0.5400 | 5,890,100 |
Jun 13, 2023 | 0.5600 | 0.5860 | 0.5530 | 0.5860 | 0.5860 | 4,353,800 |
Jun 12, 2023 | 0.5320 | 0.5700 | 0.5150 | 0.5590 | 0.5590 | 3,343,300 |
Jun 09, 2023 | 0.5280 | 0.5420 | 0.5220 | 0.5300 | 0.5300 | 2,708,600 |
Jun 08, 2023 | 0.5250 | 0.5500 | 0.5150 | 0.5230 | 0.5230 | 1,848,700 |
Jun 07, 2023 | 0.5500 | 0.5600 | 0.5220 | 0.5360 | 0.5360 | 2,788,800 |
Jun 06, 2023 | 0.5200 | 0.5400 | 0.5030 | 0.5400 | 0.5400 | 3,812,100 |
Jun 05, 2023 | 0.5300 | 0.5300 | 0.5070 | 0.5140 | 0.5140 | 2,196,500 |
Jun 02, 2023 | 0.5300 | 0.5360 | 0.5100 | 0.5150 | 0.5150 | 3,787,700 |
Jun 01, 2023 | 0.5120 | 0.5600 | 0.4900 | 0.5040 | 0.5040 | 4,458,900 |
May 31, 2023 | 0.5200 | 0.5280 | 0.5000 | 0.5090 | 0.5090 | 5,283,600 |
May 30, 2023 | 0.5590 | 0.5600 | 0.5200 | 0.5290 | 0.5290 | 4,186,300 |
May 26, 2023 | 0.5610 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 5,634,600 |
May 25, 2023 | 0.6000 | 0.6000 | 0.5520 | 0.5600 | 0.5600 | 4,265,100 |
May 24, 2023 | 0.6140 | 0.6140 | 0.5870 | 0.5940 | 0.5940 | 2,524,100 |
May 23, 2023 | 0.6770 | 0.6800 | 0.6110 | 0.6160 | 0.6160 | 3,229,600 |
May 22, 2023 | 0.6680 | 0.7000 | 0.6570 | 0.6660 | 0.6660 | 4,069,000 |
May 19, 2023 | 0.6300 | 0.6680 | 0.6290 | 0.6680 | 0.6680 | 4,857,000 |
May 18, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 4,324,300 |
May 17, 2023 | 0.5850 | 0.6090 | 0.5630 | 0.6050 | 0.6050 | 3,210,400 |
May 16, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5720 | 0.5720 | 2,009,100 |
May 15, 2023 | 0.5600 | 0.5960 | 0.5530 | 0.5850 | 0.5850 | 3,001,800 |
May 12, 2023 | 0.5810 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 2,841,700 |
May 11, 2023 | 0.6180 | 0.6280 | 0.5800 | 0.5860 | 0.5860 | 3,601,200 |
May 10, 2023 | 0.6410 | 0.6410 | 0.6100 | 0.6190 | 0.6190 | 2,109,700 |
May 09, 2023 | 0.6480 | 0.6590 | 0.6200 | 0.6210 | 0.6210 | 2,148,300 |
May 08, 2023 | 0.6460 | 0.6780 | 0.6450 | 0.6500 | 0.6500 | 3,139,600 |
May 05, 2023 | 0.6300 | 0.6670 | 0.6120 | 0.6560 | 0.6560 | 5,705,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |