Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 3,288,605 |
Nov 29, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 2,972,100 |
Nov 28, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 7,103,100 |
Nov 27, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 3,188,000 |
Nov 24, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,276,600 |
Nov 23, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 1,041,500 |
Nov 22, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 2,503,900 |
Nov 21, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 3,855,000 |
Nov 20, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 6,392,000 |
Nov 17, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 3,666,200 |
Nov 16, 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 4,253,100 |
Nov 15, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 3,979,600 |
Nov 14, 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 3,526,100 |
Nov 13, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 3,140,600 |
Nov 10, 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 2,137,100 |
Nov 09, 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,757,100 |
Nov 08, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 2,176,300 |
Nov 07, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 3,508,200 |
Nov 06, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 1,387,100 |
Nov 03, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 2,079,900 |
Nov 02, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 2,456,900 |
Nov 01, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 439,500 |
Oct 31, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 1,230,700 |
Oct 30, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 887,900 |
Oct 27, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 2,545,300 |
Oct 26, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 962,100 |
Oct 25, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 804,900 |
Oct 24, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 418,000 |
Oct 23, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,224,800 |
Oct 20, 2023 | 0.5400 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 4,207,700 |
Oct 19, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 1,336,200 |
Oct 18, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 1,095,000 |
Oct 17, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 732,600 |
Oct 16, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 824,100 |
Oct 13, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 1,757,500 |
Oct 12, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 1,345,900 |
Oct 11, 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 786,000 |
Oct 10, 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,745,100 |
Oct 06, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,152,800 |
Oct 05, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 972,700 |
Oct 04, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 2,213,600 |
Oct 03, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,058,100 |
Oct 02, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 1,266,700 |
Sept 29, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 927,700 |
Sept 28, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 1,954,400 |
Sept 27, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 2,273,100 |
Sept 26, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,499,900 |
Sept 25, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 820,100 |
Sept 22, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 1,005,000 |
Sept 21, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,278,300 |
Sept 20, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,578,100 |
Sept 19, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 1,879,300 |
Sept 18, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 1,149,100 |
Sept 15, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 3,646,100 |
Sept 14, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 1,639,400 |
Sept 13, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 871,200 |
Sept 12, 2023 | 0.6300 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 1,186,600 |
Sept 11, 2023 | 0.6600 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 2,239,700 |
Sept 08, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 1,718,300 |
Sept 07, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,117,900 |
Sept 06, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 1,122,400 |
Sept 05, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 3,765,500 |
Sept 01, 2023 | 0.7300 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 2,429,600 |
Aug 31, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 1,652,900 |
Aug 30, 2023 | 0.7000 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 2,634,200 |
Aug 29, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 2,593,000 |
Aug 28, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 821,400 |
Aug 25, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 1,211,600 |
Aug 24, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 1,696,100 |
Aug 23, 2023 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | 0.6600 | 5,124,400 |
Aug 22, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 625,800 |
Aug 21, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 446,700 |
Aug 18, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 603,700 |
Aug 17, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 629,000 |
Aug 16, 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,307,600 |
Aug 15, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 1,246,800 |
Aug 14, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,595,200 |
Aug 11, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 4,022,000 |
Aug 10, 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 2,012,800 |
Aug 09, 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 713,700 |
Aug 08, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,392,000 |
Aug 04, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,299,500 |
Aug 03, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 1,266,200 |
Aug 02, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 6,510,300 |
Aug 01, 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,914,300 |
Jul 31, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 1,938,300 |
Jul 28, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 545,200 |
Jul 27, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 2,452,200 |
Jul 26, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 409,400 |
Jul 25, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,028,100 |
Jul 24, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 1,223,000 |
Jul 21, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 487,600 |
Jul 20, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,150,900 |
Jul 19, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 843,500 |
Jul 18, 2023 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 1,715,700 |
Jul 17, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 1,986,600 |
Jul 14, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 889,800 |
Jul 13, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 1,693,700 |
Jul 12, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 1,618,300 |
Jul 11, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 2,119,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |