Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 22,333 |
Dec 07, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 27,748 |
Dec 06, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 43,312 |
Dec 05, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 70,960 |
Dec 04, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 62,693 |
Dec 01, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 95,935 |
Nov 30, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2850 | 0.2850 | 47,563 |
Nov 29, 2023 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 108,463 |
Nov 28, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 53,558 |
Nov 27, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 9,500 |
Nov 24, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 13,408 |
Nov 23, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 20,712 |
Nov 22, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 23,360 |
Nov 21, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 7,173 |
Nov 20, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 8,233 |
Nov 17, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 24,800 |
Nov 16, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,300 |
Nov 15, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 10,835 |
Nov 14, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 20,333 |
Nov 13, 2023 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 6,416 |
Nov 10, 2023 | 0.3750 | 0.3850 | 0.3500 | 0.3700 | 0.3700 | 29,766 |
Nov 09, 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 1,000 |
Nov 08, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 19,778 |
Nov 07, 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 44,501 |
Nov 06, 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 70,420 |
Nov 03, 2023 | 0.3850 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 4,362 |
Nov 02, 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 4,600 |
Nov 01, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 17,180 |
Oct 31, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 15,600 |
Oct 30, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 15,700 |
Oct 27, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 14,388 |
Oct 26, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 4,322 |
Oct 25, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 14,113 |
Oct 24, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 23,300 |
Oct 23, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 14,544 |
Oct 20, 2023 | 0.4250 | 0.4250 | 0.3900 | 0.4000 | 0.4000 | 49,684 |
Oct 19, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 58,517 |
Oct 18, 2023 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 15,375 |
Oct 17, 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 14,000 |
Oct 16, 2023 | 0.4200 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 9,908 |
Oct 13, 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 25,017 |
Oct 12, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 13,638 |
Oct 11, 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 95,666 |
Oct 10, 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 31,944 |
Oct 06, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
Oct 05, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 65,127 |
Oct 04, 2023 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 26,469 |
Oct 03, 2023 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 289,347 |
Oct 02, 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 144,360 |
Sept 29, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 10,028 |
Sept 28, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 140,000 |
Sept 27, 2023 | 0.4000 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 692,980 |
Sept 26, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 34,350 |
Sept 25, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 4,245 |
Sept 22, 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 2,470 |
Sept 21, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 18,199 |
Sept 20, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 10,833 |
Sept 19, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 25,653 |
Sept 18, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 25,417 |
Sept 15, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 52,270 |
Sept 14, 2023 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 37,711 |
Sept 13, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 22,111 |
Sept 12, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 90,206 |
Sept 11, 2023 | 0.5000 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 140,518 |
Sept 08, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 2,713 |
Sept 07, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 19,100 |
Sept 06, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,712 |
Sept 05, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 72,089 |
Sept 01, 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 99,950 |
Aug 31, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 28,888 |
Aug 30, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 46,677 |
Aug 29, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 39,196 |
Aug 28, 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 95,691 |
Aug 25, 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 32,645 |
Aug 24, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 10,580 |
Aug 23, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 38,575 |
Aug 22, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 112,035 |
Aug 21, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 181,251 |
Aug 18, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 68,695 |
Aug 17, 2023 | 0.5900 | 0.6400 | 0.5600 | 0.6300 | 0.6300 | 183,238 |
Aug 16, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 33,650 |
Aug 15, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 69,118 |
Aug 14, 2023 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 63,345 |
Aug 11, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 28,392 |
Aug 10, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 8,500 |
Aug 09, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 34,117 |
Aug 08, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 103,213 |
Aug 04, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 149,692 |
Aug 03, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 56,134 |
Aug 02, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 47,356 |
Aug 01, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 32,219 |
Jul 31, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 16,344 |
Jul 28, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 56,467 |
Jul 27, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 24,166 |
Jul 26, 2023 | 0.5700 | 0.6000 | 0.5400 | 0.5800 | 0.5800 | 65,450 |
Jul 25, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 41,866 |
Jul 24, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 4,950 |
Jul 21, 2023 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 8,500 |
Jul 20, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 19,583 |
Jul 19, 2023 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 67,736 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |