Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,800 |
Nov 30, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 12,500 |
Nov 29, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10,400 |
Nov 28, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 13,700 |
Nov 27, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3,000 |
Nov 24, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 4,500 |
Nov 22, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 3,100 |
Nov 21, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,400 |
Nov 20, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 17,100 |
Nov 17, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 11,500 |
Nov 16, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 3,500 |
Nov 15, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 4,500 |
Nov 14, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 2,000 |
Nov 13, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 6,500 |
Nov 10, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,000 |
Nov 09, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 200 |
Nov 08, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
Nov 07, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,000 |
Nov 06, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 |
Nov 03, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 |
Nov 02, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,600 |
Nov 01, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 10,500 |
Oct 31, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 6,900 |
Oct 30, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,700 |
Oct 27, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 32,000 |
Oct 26, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 19,500 |
Oct 25, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 22,500 |
Oct 24, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 |
Oct 23, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 20,900 |
Oct 20, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Oct 19, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,200 |
Oct 18, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 17,500 |
Oct 17, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 400 |
Oct 16, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Oct 13, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 14,100 |
Oct 12, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Oct 11, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 8,600 |
Oct 10, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 24,800 |
Oct 09, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 22,000 |
Oct 06, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 96,900 |
Oct 05, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 28,300 |
Oct 04, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 47,800 |
Oct 03, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 7,400 |
Oct 02, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 9,100 |
Sept 29, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 2,000 |
Sept 28, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
Sept 27, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 11,800 |
Sept 26, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 32,400 |
Sept 25, 2023 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 23,100 |
Sept 22, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 8,100 |
Sept 21, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,000 |
Sept 20, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 7,000 |
Sept 19, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 2,200 |
Sept 18, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 43,500 |
Sept 15, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 4,300 |
Sept 14, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 22,000 |
Sept 13, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 7,000 |
Sept 12, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,500 |
Sept 11, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 8,400 |
Sept 08, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 13,900 |
Sept 07, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 16,400 |
Sept 06, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,500 |
Sept 05, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 11,000 |
Sept 01, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 3,300 |
Aug 31, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,000 |
Aug 30, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 8,500 |
Aug 29, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 55,500 |
Aug 28, 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 13,800 |
Aug 25, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,000 |
Aug 24, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,000 |
Aug 23, 2023 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 15,600 |
Aug 22, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
Aug 21, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 15,000 |
Aug 18, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 19,800 |
Aug 17, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 15,100 |
Aug 16, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 3,000 |
Aug 15, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 10,500 |
Aug 14, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 4,500 |
Aug 11, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,000 |
Aug 10, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,700 |
Aug 09, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 17,200 |
Aug 08, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 3,100 |
Aug 07, 2023 | 0.5900 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 22,800 |
Aug 04, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 10,800 |
Aug 03, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 4,600 |
Aug 02, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 8,500 |
Aug 01, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 31,200 |
Jul 31, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 10,700 |
Jul 28, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
Jul 27, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 6,300 |
Jul 26, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
Jul 25, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 900 |
Jul 24, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 6,100 |
Jul 21, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
Jul 20, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 3,800 |
Jul 19, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
Jul 18, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,000 |
Jul 17, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jul 14, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 2,000 |
Jul 13, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |