Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 0.7800 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 62,957 |
Dec 04, 2023 | 0.8200 | 0.9400 | 0.7400 | 0.7400 | 0.7400 | 181,600 |
Dec 01, 2023 | 0.6700 | 0.8000 | 0.6500 | 0.7800 | 0.7800 | 72,800 |
Nov 30, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 11,200 |
Nov 29, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 13,600 |
Nov 28, 2023 | 0.5400 | 0.6200 | 0.5300 | 0.6200 | 0.6200 | 34,500 |
Nov 27, 2023 | 0.4800 | 0.5800 | 0.4800 | 0.5700 | 0.5700 | 24,300 |
Nov 24, 2023 | 0.5200 | 0.5400 | 0.4700 | 0.4900 | 0.4900 | 31,700 |
Nov 23, 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 11,400 |
Nov 22, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 7,500 |
Nov 21, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 8,200 |
Nov 20, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 13,700 |
Nov 17, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 12,800 |
Nov 16, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 12,800 |
Nov 15, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 5,300 |
Nov 14, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 700 |
Nov 13, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 10,500 |
Nov 10, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 11,200 |
Nov 09, 2023 | 0.5600 | 0.6400 | 0.5600 | 0.6300 | 0.6300 | 19,800 |
Nov 08, 2023 | 0.4650 | 0.5500 | 0.4650 | 0.5400 | 0.5400 | 96,400 |
Nov 07, 2023 | 0.4550 | 0.5000 | 0.4550 | 0.5000 | 0.5000 | 18,600 |
Nov 06, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 55,100 |
Nov 03, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 10,600 |
Nov 02, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 18,800 |
Nov 01, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 80,200 |
Oct 31, 2023 | 0.5500 | 0.5500 | 0.3800 | 0.4600 | 0.4600 | 62,400 |
Oct 30, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 6,900 |
Oct 27, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 |
Oct 26, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 14,200 |
Oct 25, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 4,500 |
Oct 24, 2023 | 0.6100 | 0.7000 | 0.6100 | 0.6100 | 0.6100 | 28,100 |
Oct 23, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 9,300 |
Oct 20, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 6,500 |
Oct 19, 2023 | 0.5200 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 4,100 |
Oct 18, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 4,900 |
Oct 17, 2023 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | 0.5400 | 8,500 |
Oct 16, 2023 | 0.5800 | 0.6800 | 0.5000 | 0.5000 | 0.5000 | 37,300 |
Oct 13, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 21,200 |
Oct 12, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 6,800 |
Oct 11, 2023 | 0.6900 | 0.6900 | 0.5800 | 0.5900 | 0.5900 | 34,400 |
Oct 10, 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 7,700 |
Oct 06, 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 7,900 |
Oct 05, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Oct 04, 2023 | 0.7300 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 3,800 |
Oct 03, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 12,500 |
Oct 02, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 13,900 |
Sept 29, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 6,000 |
Sept 28, 2023 | 0.7700 | 0.8200 | 0.7400 | 0.7600 | 0.7600 | 39,000 |
Sept 27, 2023 | 0.7900 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 8,000 |
Sept 26, 2023 | 0.8400 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 59,400 |
Sept 25, 2023 | 0.5900 | 0.7500 | 0.5900 | 0.7200 | 0.7200 | 74,800 |
Sept 22, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
Sept 21, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 3,000 |
Sept 20, 2023 | 0.5200 | 0.6400 | 0.5200 | 0.5900 | 0.5900 | 53,100 |
Sept 19, 2023 | 0.5400 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 19,800 |
Sept 18, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 7,000 |
Sept 15, 2023 | 0.5900 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 9,500 |
Sept 14, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 2,600 |
Sept 13, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 24,400 |
Sept 12, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 17,900 |
Sept 11, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 10,500 |
Sept 08, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,200 |
Sept 07, 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 24,200 |
Sept 06, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 8,000 |
Sept 05, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 3,700 |
Sept 01, 2023 | 0.6200 | 0.7000 | 0.5900 | 0.7000 | 0.7000 | 15,000 |
Aug 31, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 17,100 |
Aug 30, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 20,000 |
Aug 29, 2023 | 0.7000 | 0.7700 | 0.6800 | 0.7200 | 0.7200 | 18,000 |
Aug 28, 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 2,100 |
Aug 25, 2023 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 10,100 |
Aug 24, 2023 | 0.7400 | 0.7400 | 0.6600 | 0.6800 | 0.6800 | 25,900 |
Aug 23, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3,300 |
Aug 22, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 5,500 |
Aug 21, 2023 | 0.7900 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 54,800 |
Aug 18, 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 3,700 |
Aug 17, 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 3,500 |
Aug 16, 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 2,600 |
Aug 15, 2023 | 0.8600 | 1.0000 | 0.8300 | 0.8300 | 0.8300 | 27,700 |
Aug 14, 2023 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 3,700 |
Aug 11, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 16,200 |
Aug 10, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 18,500 |
Aug 09, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 6,100 |
Aug 08, 2023 | 0.8700 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 28,500 |
Aug 04, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 12,400 |
Aug 03, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 16,500 |
Aug 02, 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 10,200 |
Aug 01, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 12,100 |
Jul 31, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 21,900 |
Jul 28, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 4,900 |
Jul 27, 2023 | 0.9300 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 26,200 |
Jul 26, 2023 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 66,100 |
Jul 25, 2023 | 0.9200 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 10,800 |
Jul 24, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 8,900 |
Jul 21, 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 26,600 |
Jul 20, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 40,500 |
Jul 19, 2023 | 1.0200 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 50,900 |
Jul 18, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 23,000 |
Jul 17, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 17,300 |
Jul 14, 2023 | 1.0000 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 61,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |