Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,518 |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 51,200 |
Dec 01, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 400 |
Nov 30, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 41,000 |
Nov 29, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 35,200 |
Nov 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 13,100 |
Nov 27, 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 11,000 |
Nov 24, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 9,000 |
Nov 23, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 162,000 |
Nov 22, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 21,000 |
Nov 21, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 11,000 |
Nov 20, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 38,800 |
Nov 17, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 9,700 |
Nov 16, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 111,000 |
Nov 15, 2023 | 0.2400 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 51,400 |
Nov 14, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 85,400 |
Nov 13, 2023 | 0.2500 | 0.3000 | 0.2400 | 0.3000 | 0.3000 | 70,000 |
Nov 10, 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 19,400 |
Nov 09, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
Nov 08, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,200 |
Nov 07, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Nov 06, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 24,500 |
Nov 03, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 4,100 |
Nov 02, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 39,200 |
Nov 01, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,500 |
Oct 31, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 9,200 |
Oct 30, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 81,100 |
Oct 27, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 52,900 |
Oct 26, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,300 |
Oct 25, 2023 | 0.2150 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 23,000 |
Oct 24, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 17,800 |
Oct 23, 2023 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 10,000 |
Oct 20, 2023 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 42,100 |
Oct 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 18, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,900 |
Oct 17, 2023 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 26,500 |
Oct 16, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,600 |
Oct 13, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 5,800 |
Oct 12, 2023 | 0.2450 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 46,100 |
Oct 11, 2023 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 15,000 |
Oct 10, 2023 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 31,900 |
Oct 06, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,100 |
Oct 05, 2023 | 0.2550 | 0.2550 | 0.2200 | 0.2200 | 0.2200 | 3,200 |
Oct 04, 2023 | 0.2500 | 0.2500 | 0.1750 | 0.2400 | 0.2400 | 362,500 |
Oct 03, 2023 | 0.2600 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 27,600 |
Oct 02, 2023 | 0.2950 | 0.3000 | 0.2350 | 0.2500 | 0.2500 | 37,900 |
Sept 29, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 5,000 |
Sept 28, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,500 |
Sept 27, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,400 |
Sept 26, 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 12,000 |
Sept 25, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 12,500 |
Sept 22, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 27,600 |
Sept 21, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Sept 20, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 500 |
Sept 19, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 4,700 |
Sept 18, 2023 | 0.3300 | 0.3350 | 0.3050 | 0.3300 | 0.3300 | 15,300 |
Sept 15, 2023 | 0.2750 | 0.3650 | 0.2750 | 0.3350 | 0.3350 | 20,700 |
Sept 14, 2023 | 0.3550 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 19,300 |
Sept 13, 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 13,100 |
Sept 12, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 3,600 |
Sept 11, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 6,500 |
Sept 08, 2023 | 0.3500 | 0.3750 | 0.3150 | 0.3350 | 0.3350 | 58,900 |
Sept 07, 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 6,100 |
Sept 06, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 7,500 |
Sept 05, 2023 | 0.3450 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 7,800 |
Sept 01, 2023 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 7,500 |
Aug 31, 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 25,500 |
Aug 30, 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 6,000 |
Aug 29, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 15,000 |
Aug 28, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,800 |
Aug 25, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,000 |
Aug 24, 2023 | 0.3800 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 10,000 |
Aug 23, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Aug 22, 2023 | 0.3650 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 3,900 |
Aug 21, 2023 | 0.3550 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 10,500 |
Aug 18, 2023 | 0.4100 | 0.4100 | 0.3480 | 0.3500 | 0.3500 | 21,900 |
Aug 17, 2023 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 13,000 |
Aug 16, 2023 | 0.3800 | 0.4000 | 0.3600 | 0.3950 | 0.3950 | 20,100 |
Aug 15, 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 4,500 |
Aug 14, 2023 | 0.3800 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 18,300 |
Aug 11, 2023 | 0.4100 | 0.4100 | 0.3750 | 0.3800 | 0.3800 | 11,000 |
Aug 10, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 200 |
Aug 09, 2023 | 0.3800 | 0.4100 | 0.3600 | 0.3850 | 0.3850 | 25,200 |
Aug 08, 2023 | 0.4250 | 0.4250 | 0.3700 | 0.3800 | 0.3800 | 34,000 |
Aug 04, 2023 | 0.4700 | 0.4700 | 0.3600 | 0.3600 | 0.3600 | 42,300 |
Aug 03, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 4,500 |
Aug 02, 2023 | 0.4200 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 13,700 |
Aug 01, 2023 | 0.4850 | 0.4850 | 0.4250 | 0.4550 | 0.4550 | 24,600 |
Jul 31, 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 1,000 |
Jul 28, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 3,200 |
Jul 27, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 0.4950 | 27,600 |
Jul 26, 2023 | 0.4500 | 0.4950 | 0.4500 | 0.4950 | 0.4950 | 3,500 |
Jul 25, 2023 | 0.4500 | 0.4900 | 0.4450 | 0.4850 | 0.4850 | 30,800 |
Jul 24, 2023 | 0.4450 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 21,000 |
Jul 21, 2023 | 0.4300 | 0.4300 | 0.3550 | 0.4100 | 0.4100 | 52,100 |
Jul 20, 2023 | 0.4550 | 0.4900 | 0.4350 | 0.4350 | 0.4350 | 14,500 |
Jul 19, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,400 |
Jul 18, 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,000 |
Jul 17, 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 6,100 |
Jul 14, 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |