Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 205,500 |
Oct 03, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 90,200 |
Oct 02, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 55,900 |
Oct 01, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 26,000 |
Sept 30, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 51,500 |
Sept 27, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 39,600 |
Sept 26, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 61,900 |
Sept 25, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 60,400 |
Sept 24, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 70,300 |
Sept 23, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 49,500 |
Sept 20, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 36,000 |
Sept 19, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 13,700 |
Sept 18, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 80,000 |
Sept 17, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 76,100 |
Sept 16, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 109,500 |
Sept 13, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 57,100 |
Sept 12, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 178,500 |
Sept 11, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 42,400 |
Sept 10, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 77,000 |
Sept 09, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 88,300 |
Sept 06, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 42,000 |
Sept 05, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 108,000 |
Sept 04, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 79,900 |
Sept 03, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 71,500 |
Aug 30, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 63,300 |
Aug 29, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 45,500 |
Aug 28, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 80,000 |
Aug 27, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 136,000 |
Aug 26, 2024 | 0.3200 | 0.4100 | 0.3200 | 0.3900 | 0.3900 | 131,500 |
Aug 23, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 38,900 |
Aug 22, 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 353,100 |
Aug 21, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 144,500 |
Aug 20, 2024 | 0.3400 | 0.4300 | 0.3400 | 0.3800 | 0.3800 | 855,200 |
Aug 19, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 242,400 |
Aug 16, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 65,500 |
Aug 15, 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 411,200 |
Aug 14, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 79,100 |
Aug 13, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 135,500 |
Aug 12, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 43,000 |
Aug 09, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 42,500 |
Aug 08, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 139,700 |
Aug 07, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 65,400 |
Aug 06, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 158,500 |
Aug 02, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 31,700 |
Aug 01, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,000 |
Jul 31, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 32,100 |
Jul 30, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 28,000 |
Jul 29, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 46,000 |
Jul 26, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 50,800 |
Jul 25, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 54,300 |
Jul 24, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 35,500 |
Jul 23, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 175,200 |
Jul 22, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 83,300 |
Jul 19, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 65,100 |
Jul 18, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 177,500 |
Jul 17, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 57,500 |
Jul 16, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 112,800 |
Jul 15, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 264,100 |
Jul 12, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 91,400 |
Jul 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,100 |
Jul 10, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 49,000 |
Jul 09, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 68,400 |
Jul 08, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 70,100 |
Jul 05, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 46,000 |
Jul 04, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 31,500 |
Jul 03, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 32,000 |
Jul 02, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 68,900 |
Jun 28, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 85,200 |
Jun 27, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 52,800 |
Jun 26, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 39,300 |
Jun 25, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 11,400 |
Jun 24, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 182,800 |
Jun 21, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 54,500 |
Jun 20, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 114,000 |
Jun 19, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 56,500 |
Jun 18, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 55,200 |
Jun 17, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 64,500 |
Jun 14, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 87,000 |
Jun 13, 2024 | 0.3200 | 0.3800 | 0.3100 | 0.3200 | 0.3200 | 292,700 |
Jun 12, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 46,500 |
Jun 11, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 37,500 |
Jun 10, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 109,500 |
Jun 07, 2024 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 71,000 |
Jun 06, 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 120,200 |
Jun 05, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 68,500 |
Jun 04, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 49,500 |
Jun 03, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 24,400 |
May 31, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 73,700 |
May 30, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 176,500 |
May 29, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 227,500 |
May 28, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 61,500 |
May 27, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 30,000 |
May 24, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 19,300 |
May 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 133,800 |
May 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 56,000 |
May 21, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 43,000 |
May 17, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 22,500 |
May 16, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 26,500 |
May 15, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 58,000 |
May 14, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 117,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |