Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 89,136 |
Dec 08, 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 89,136 |
Dec 07, 2023 | 0.4400 | 0.4950 | 0.4400 | 0.4700 | 0.4700 | 179,943 |
Dec 06, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 117,927 |
Dec 05, 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 87,303 |
Dec 04, 2023 | 0.4650 | 0.4650 | 0.4300 | 0.4350 | 0.4350 | 160,722 |
Dec 01, 2023 | 0.4500 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 96,364 |
Nov 30, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 110,169 |
Nov 29, 2023 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 93,914 |
Nov 28, 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 139,133 |
Nov 27, 2023 | 0.4750 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 66,945 |
Nov 24, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 58,739 |
Nov 23, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 47,904 |
Nov 22, 2023 | 0.4550 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 143,827 |
Nov 21, 2023 | 0.4750 | 0.4775 | 0.4500 | 0.4750 | 0.4750 | 364,750 |
Nov 20, 2023 | 0.4850 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 130,676 |
Nov 17, 2023 | 0.5250 | 0.5250 | 0.4700 | 0.4750 | 0.4750 | 546,009 |
Nov 16, 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 41,585 |
Nov 15, 2023 | 0.5300 | 0.5550 | 0.5150 | 0.5200 | 0.5200 | 62,312 |
Nov 14, 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 62,816 |
Nov 13, 2023 | 0.5400 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 66,554 |
Nov 10, 2023 | 0.5800 | 0.5800 | 0.5350 | 0.5550 | 0.5550 | 47,753 |
Nov 09, 2023 | 0.5300 | 0.5800 | 0.5050 | 0.5800 | 0.5800 | 296,616 |
Nov 08, 2023 | 0.5300 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | 74,150 |
Nov 07, 2023 | 0.5650 | 0.5700 | 0.5350 | 0.5400 | 0.5400 | 117,630 |
Nov 06, 2023 | 0.5600 | 0.5900 | 0.5350 | 0.5350 | 0.5350 | 99,078 |
Nov 03, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 89,553 |
Nov 02, 2023 | 0.5200 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 82,153 |
Nov 01, 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 193,649 |
Oct 31, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5250 | 0.5250 | 109,814 |
Oct 30, 2023 | 0.5350 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 255,612 |
Oct 27, 2023 | 0.4900 | 0.5300 | 0.4850 | 0.5300 | 0.5300 | 196,194 |
Oct 26, 2023 | 0.4850 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 136,563 |
Oct 25, 2023 | 0.4800 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 67,321 |
Oct 24, 2023 | 0.4900 | 0.4900 | 0.4550 | 0.4800 | 0.4800 | 225,270 |
Oct 23, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 39,470 |
Oct 20, 2023 | 0.5100 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 40,590 |
Oct 19, 2023 | 0.5250 | 0.5250 | 0.4800 | 0.4900 | 0.4900 | 170,223 |
Oct 18, 2023 | 0.5350 | 0.5350 | 0.5150 | 0.5200 | 0.5200 | 68,013 |
Oct 17, 2023 | 0.5450 | 0.5450 | 0.4900 | 0.5100 | 0.5100 | 234,178 |
Oct 16, 2023 | 0.5850 | 0.5850 | 0.4900 | 0.5400 | 0.5400 | 481,642 |
Oct 13, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 96,655 |
Oct 12, 2023 | 0.6150 | 0.6150 | 0.5900 | 0.6000 | 0.6000 | 35,913 |
Oct 11, 2023 | 0.6100 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 149,189 |
Oct 10, 2023 | 0.6000 | 0.6200 | 0.5950 | 0.5950 | 0.5950 | 340,317 |
Oct 09, 2023 | 0.6150 | 0.6150 | 0.5850 | 0.5900 | 0.5900 | 15,395 |
Oct 06, 2023 | 0.6050 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 127,056 |
Oct 05, 2023 | 0.5950 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 74,949 |
Oct 04, 2023 | 0.6050 | 0.6050 | 0.5850 | 0.5850 | 0.5850 | 128,950 |
Oct 03, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5850 | 0.5850 | 46,440 |
Oct 02, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 53,930 |
Sept 29, 2023 | 0.6100 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 169,123 |
Sept 28, 2023 | 0.5900 | 0.6500 | 0.5900 | 0.5950 | 0.5950 | 83,116 |
Sept 27, 2023 | 0.6050 | 0.6075 | 0.5800 | 0.5800 | 0.5800 | 75,703 |
Sept 26, 2023 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 13,900 |
Sept 25, 2023 | 0.5900 | 0.6300 | 0.5800 | 0.5950 | 0.5950 | 240,180 |
Sept 22, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 62,431 |
Sept 21, 2023 | 0.6100 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 132,161 |
Sept 20, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 80,773 |
Sept 19, 2023 | 0.6450 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 148,404 |
Sept 18, 2023 | 0.6300 | 0.6700 | 0.6250 | 0.6400 | 0.6400 | 31,699 |
Sept 15, 2023 | 0.6150 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 78,473 |
Sept 14, 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 42,910 |
Sept 13, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 569,534 |
Sept 12, 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6350 | 0.6350 | 345,030 |
Sept 11, 2023 | 0.6850 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 58,157 |
Sept 08, 2023 | 0.6800 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 91,306 |
Sept 07, 2023 | 0.7000 | 0.7050 | 0.6700 | 0.6800 | 0.6800 | 179,505 |
Sept 06, 2023 | 0.6800 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 188,030 |
Sept 05, 2023 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 282,670 |
Sept 04, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 136,875 |
Sept 01, 2023 | 0.7400 | 0.7400 | 0.6950 | 0.7300 | 0.7300 | 106,176 |
Aug 31, 2023 | 0.7300 | 0.7700 | 0.7150 | 0.7200 | 0.7200 | 396,571 |
Aug 30, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 214,213 |
Aug 29, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Aug 28, 2023 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 16,043 |
Aug 25, 2023 | 0.7550 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 36,668 |
Aug 24, 2023 | 0.7400 | 0.7550 | 0.7300 | 0.7300 | 0.7300 | 32,228 |
Aug 23, 2023 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 189,605 |
Aug 22, 2023 | 0.7600 | 0.7700 | 0.7250 | 0.7250 | 0.7250 | 153,384 |
Aug 21, 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 175,773 |
Aug 18, 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7650 | 0.7650 | 430,397 |
Aug 17, 2023 | 0.7350 | 0.7350 | 0.7100 | 0.7200 | 0.7200 | 128,455 |
Aug 16, 2023 | 0.7100 | 0.7450 | 0.7000 | 0.7450 | 0.7450 | 140,109 |
Aug 15, 2023 | 0.6950 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 61,300 |
Aug 14, 2023 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 179,146 |
Aug 11, 2023 | 0.6700 | 0.6950 | 0.6650 | 0.6800 | 0.6800 | 207,427 |
Aug 10, 2023 | 0.6800 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 18,798 |
Aug 09, 2023 | 0.6500 | 0.7200 | 0.6500 | 0.6850 | 0.6850 | 239,996 |
Aug 08, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 191,392 |
Aug 07, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 157,929 |
Aug 04, 2023 | 0.6500 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 99,728 |
Aug 03, 2023 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 72,781 |
Aug 02, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 77,440 |
Aug 01, 2023 | 0.6800 | 0.6950 | 0.6650 | 0.6900 | 0.6900 | 120,265 |
Jul 31, 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 143,606 |
Jul 28, 2023 | 0.6900 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 128,763 |
Jul 27, 2023 | 0.7150 | 0.7150 | 0.6600 | 0.6900 | 0.6900 | 179,303 |
Jul 26, 2023 | 0.7350 | 0.7350 | 0.6900 | 0.7000 | 0.7000 | 260,223 |
Jul 25, 2023 | 0.7400 | 0.7450 | 0.7150 | 0.7150 | 0.7150 | 193,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |