Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2023 | 0.3850 | 0.3900 | 0.3400 | 0.3450 | 0.3450 | 1,120,092 |
Dec 08, 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 1,391,900 |
Dec 07, 2023 | 0.4200 | 0.4550 | 0.4200 | 0.4300 | 0.4300 | 758,000 |
Dec 06, 2023 | 0.4750 | 0.4750 | 0.4200 | 0.4200 | 0.4200 | 1,318,200 |
Dec 05, 2023 | 0.4600 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 1,832,800 |
Dec 04, 2023 | 0.4600 | 0.4800 | 0.4300 | 0.4650 | 0.4650 | 1,017,300 |
Dec 01, 2023 | 0.3800 | 0.4150 | 0.3800 | 0.4100 | 0.4100 | 893,000 |
Nov 30, 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 85,900 |
Nov 29, 2023 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 261,700 |
Nov 28, 2023 | 0.3650 | 0.3850 | 0.3500 | 0.3800 | 0.3800 | 424,700 |
Nov 27, 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 343,900 |
Nov 24, 2023 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 157,300 |
Nov 23, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 19,900 |
Nov 22, 2023 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 96,900 |
Nov 21, 2023 | 0.3800 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 182,700 |
Nov 20, 2023 | 0.3800 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 70,000 |
Nov 17, 2023 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 134,500 |
Nov 16, 2023 | 0.3850 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 266,500 |
Nov 15, 2023 | 0.3600 | 0.3900 | 0.3500 | 0.3850 | 0.3850 | 342,200 |
Nov 14, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 287,800 |
Nov 13, 2023 | 0.3750 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 118,500 |
Nov 10, 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 111,400 |
Nov 09, 2023 | 0.3950 | 0.4250 | 0.3600 | 0.3750 | 0.3750 | 1,251,400 |
Nov 08, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 138,100 |
Nov 07, 2023 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 93,700 |
Nov 06, 2023 | 0.3750 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 256,400 |
Nov 03, 2023 | 0.3750 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 249,900 |
Nov 02, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 285,600 |
Nov 01, 2023 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 116,600 |
Oct 31, 2023 | 0.3700 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 100,200 |
Oct 30, 2023 | 0.3600 | 0.3950 | 0.3450 | 0.3800 | 0.3800 | 437,200 |
Oct 27, 2023 | 0.3400 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 262,900 |
Oct 26, 2023 | 0.3750 | 0.3750 | 0.3350 | 0.3400 | 0.3400 | 654,900 |
Oct 25, 2023 | 0.3800 | 0.4100 | 0.3650 | 0.3700 | 0.3700 | 796,900 |
Oct 24, 2023 | 0.3800 | 0.4000 | 0.3550 | 0.3600 | 0.3600 | 1,051,000 |
Oct 23, 2023 | 0.3000 | 0.3450 | 0.2950 | 0.3400 | 0.3400 | 749,700 |
Oct 20, 2023 | 0.2950 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 188,900 |
Oct 19, 2023 | 0.2750 | 0.2950 | 0.2650 | 0.2950 | 0.2950 | 203,500 |
Oct 18, 2023 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 54,700 |
Oct 17, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 426,800 |
Oct 16, 2023 | 0.2500 | 0.2950 | 0.2500 | 0.2900 | 0.2900 | 633,000 |
Oct 13, 2023 | 0.2400 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 174,400 |
Oct 12, 2023 | 0.2400 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 157,500 |
Oct 11, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 531,600 |
Oct 10, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 178,700 |
Oct 06, 2023 | 0.2550 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 174,200 |
Oct 05, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 112,800 |
Oct 04, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 91,900 |
Oct 03, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 433,400 |
Oct 02, 2023 | 0.3100 | 0.3100 | 0.2750 | 0.2850 | 0.2850 | 606,400 |
Sept 29, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 159,900 |
Sept 28, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 398,300 |
Sept 27, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 74,900 |
Sept 26, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 52,600 |
Sept 25, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 64,200 |
Sept 22, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 61,200 |
Sept 21, 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 210,700 |
Sept 20, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 66,200 |
Sept 19, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 482,200 |
Sept 18, 2023 | 0.3000 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 766,500 |
Sept 15, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 164,400 |
Sept 14, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 257,000 |
Sept 13, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 203,100 |
Sept 12, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2850 | 0.2850 | 431,300 |
Sept 11, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 220,800 |
Sept 08, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 179,700 |
Sept 07, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 185,100 |
Sept 06, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 235,800 |
Sept 05, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 121,100 |
Sept 01, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 384,100 |
Aug 31, 2023 | 0.3400 | 0.3400 | 0.3050 | 0.3100 | 0.3100 | 216,000 |
Aug 30, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 200,300 |
Aug 29, 2023 | 0.3050 | 0.3600 | 0.3000 | 0.3550 | 0.3550 | 517,400 |
Aug 28, 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 128,100 |
Aug 25, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 60,700 |
Aug 24, 2023 | 0.3200 | 0.3200 | 0.2850 | 0.2850 | 0.2850 | 398,700 |
Aug 23, 2023 | 0.2950 | 0.3350 | 0.2850 | 0.3250 | 0.3250 | 766,200 |
Aug 22, 2023 | 0.3150 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 349,400 |
Aug 21, 2023 | 0.3300 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 307,300 |
Aug 18, 2023 | 0.3150 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 203,200 |
Aug 17, 2023 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 465,800 |
Aug 16, 2023 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 103,600 |
Aug 15, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 115,300 |
Aug 14, 2023 | 0.4250 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 207,500 |
Aug 11, 2023 | 0.4250 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 15,700 |
Aug 10, 2023 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 0.4250 | 90,500 |
Aug 09, 2023 | 0.4550 | 0.4600 | 0.4300 | 0.4550 | 0.4550 | 180,500 |
Aug 08, 2023 | 0.4300 | 0.4550 | 0.4100 | 0.4500 | 0.4500 | 229,100 |
Aug 04, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 28,900 |
Aug 03, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 97,000 |
Aug 02, 2023 | 0.4500 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 362,300 |
Aug 01, 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4350 | 0.4350 | 431,600 |
Jul 31, 2023 | 0.4500 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 150,000 |
Jul 28, 2023 | 0.4400 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 181,100 |
Jul 27, 2023 | 0.4700 | 0.4850 | 0.4300 | 0.4300 | 0.4300 | 328,200 |
Jul 26, 2023 | 0.4500 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 75,600 |
Jul 25, 2023 | 0.4450 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 330,900 |
Jul 24, 2023 | 0.4750 | 0.4950 | 0.4350 | 0.4400 | 0.4400 | 945,200 |
Jul 21, 2023 | 0.4850 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 421,900 |
Jul 20, 2023 | 0.5300 | 0.5400 | 0.4800 | 0.4850 | 0.4850 | 461,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |