Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 3,113,000 |
Dec 07, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 2,985,200 |
Dec 06, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,578,200 |
Dec 05, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,056,500 |
Dec 04, 2023 | 0.2600 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 3,576,100 |
Dec 01, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 3,034,900 |
Nov 30, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,622,300 |
Nov 29, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 3,320,200 |
Nov 28, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 2,689,400 |
Nov 27, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 2,738,900 |
Nov 24, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,081,300 |
Nov 22, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,636,800 |
Nov 21, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,490,000 |
Nov 20, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,123,100 |
Nov 17, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 1,011,300 |
Nov 16, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 1,455,400 |
Nov 15, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,942,600 |
Nov 14, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 4,357,000 |
Nov 13, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 1,853,800 |
Nov 10, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 1,997,800 |
Nov 09, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 2,253,100 |
Nov 08, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 2,298,400 |
Nov 07, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 3,058,700 |
Nov 06, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 2,404,200 |
Nov 03, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 2,276,600 |
Nov 02, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 2,631,400 |
Nov 01, 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 2,820,900 |
Oct 31, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 2,597,200 |
Oct 30, 2023 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 4,654,200 |
Oct 27, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 5,392,400 |
Oct 26, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 3,229,400 |
Oct 25, 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 3,183,300 |
Oct 24, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 5,070,000 |
Oct 23, 2023 | 0.3800 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 6,996,200 |
Oct 20, 2023 | 0.4700 | 0.5000 | 0.3900 | 0.4000 | 0.4000 | 9,819,900 |
Oct 19, 2023 | 0.5300 | 0.5400 | 0.4500 | 0.4800 | 0.4800 | 12,743,700 |
Oct 18, 2023 | 0.4400 | 0.5800 | 0.4400 | 0.5300 | 0.5300 | 24,812,100 |
Oct 17, 2023 | 0.4200 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 6,032,900 |
Oct 16, 2023 | 0.4100 | 0.4500 | 0.3600 | 0.4400 | 0.4400 | 11,268,500 |
Oct 13, 2023 | 0.3400 | 0.4300 | 0.3300 | 0.4200 | 0.4200 | 19,693,100 |
Oct 12, 2023 | 0.3600 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 7,139,000 |
Oct 11, 2023 | 0.3600 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 10,203,700 |
Oct 10, 2023 | 0.3300 | 0.3700 | 0.3100 | 0.3600 | 0.3600 | 10,449,700 |
Oct 09, 2023 | 0.3200 | 0.3600 | 0.3100 | 0.3300 | 0.3300 | 18,931,100 |
Oct 06, 2023 | 0.3700 | 0.4000 | 0.2800 | 0.2900 | 0.2900 | 20,490,600 |
Oct 05, 2023 | 0.2700 | 0.3800 | 0.2600 | 0.3600 | 0.3600 | 59,870,300 |
Oct 04, 2023 | 0.2200 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 5,553,600 |
Oct 03, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 2,851,900 |
Oct 02, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 2,456,400 |
Sept 29, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 2,253,500 |
Sept 28, 2023 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 5,751,100 |
Sept 27, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 8,416,500 |
Sept 26, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 2,155,000 |
Sept 25, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 2,401,400 |
Sept 22, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 2,248,400 |
Sept 21, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,449,400 |
Sept 20, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 2,268,100 |
Sept 19, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 3,577,800 |
Sept 18, 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 3,137,100 |
Sept 15, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 3,327,000 |
Sept 14, 2023 | 0.3000 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 8,035,600 |
Sept 13, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 3,081,600 |
Sept 12, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 4,449,400 |
Sept 11, 2023 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 3,049,200 |
Sept 08, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 2,779,200 |
Sept 07, 2023 | 0.3700 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 4,377,800 |
Sept 06, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 3,078,500 |
Sept 05, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 4,127,900 |
Sept 01, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 3,494,900 |
Aug 31, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 3,019,500 |
Aug 30, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 3,045,100 |
Aug 29, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 2,480,600 |
Aug 28, 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 2,387,500 |
Aug 25, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 2,535,100 |
Aug 24, 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 3,333,600 |
Aug 23, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 3,531,000 |
Aug 22, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 3,062,100 |
Aug 21, 2023 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 2,044,900 |
Aug 18, 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 3,537,100 |
Aug 17, 2023 | 0.4900 | 0.5500 | 0.4800 | 0.4900 | 0.4900 | 7,287,500 |
Aug 16, 2023 | 0.5200 | 0.5300 | 0.4600 | 0.4800 | 0.4800 | 5,226,000 |
Aug 15, 2023 | 0.5900 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 5,566,400 |
Aug 14, 2023 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | 0.5900 | 4,695,400 |
Aug 11, 2023 | 0.6100 | 0.7100 | 0.6100 | 0.6600 | 0.6600 | 5,827,300 |
Aug 10, 2023 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 3,030,900 |
Aug 09, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 3,053,600 |
Aug 08, 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 3,003,400 |
Aug 07, 2023 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 4,893,000 |
Aug 04, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 4,531,400 |
Aug 03, 2023 | 0.9000 | 0.9100 | 0.8000 | 0.8100 | 0.8100 | 11,450,900 |
Aug 02, 2023 | 0.9100 | 1.0700 | 0.8900 | 0.9900 | 0.9900 | 12,741,800 |
Aug 01, 2023 | 0.8600 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 3,971,300 |
Jul 31, 2023 | 0.8100 | 0.8600 | 0.7900 | 0.8500 | 0.8500 | 4,273,600 |
Jul 28, 2023 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 2,789,900 |
Jul 27, 2023 | 0.8700 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 2,767,400 |
Jul 26, 2023 | 0.9100 | 0.9300 | 0.8200 | 0.8500 | 0.8500 | 4,846,100 |
Jul 25, 2023 | 1.0100 | 1.0600 | 0.9300 | 0.9500 | 0.9500 | 5,137,200 |
Jul 24, 2023 | 1.0400 | 1.1000 | 0.9600 | 0.9900 | 0.9900 | 9,745,300 |
Jul 21, 2023 | 0.8800 | 1.2700 | 0.8200 | 1.2200 | 1.2200 | 72,472,600 |
Jul 20, 2023 | 0.8700 | 0.8700 | 0.7800 | 0.8000 | 0.8000 | 1,164,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |