Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 233,000 |
Nov 28, 2023 | 0.3400 | 0.4100 | 0.3350 | 0.4100 | 0.4100 | 333,500 |
Nov 27, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 91,000 |
Nov 24, 2023 | 0.3200 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 56,500 |
Nov 23, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
Nov 22, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 81,500 |
Nov 21, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 20,000 |
Nov 20, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 91,006 |
Nov 17, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 103,294 |
Nov 16, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 17,000 |
Nov 15, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
Nov 14, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 12,100 |
Nov 13, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 7,050 |
Nov 10, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,000 |
Nov 09, 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 119,532 |
Nov 08, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,525 |
Nov 07, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 138,680 |
Nov 06, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 326,012 |
Nov 03, 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 100,588 |
Nov 02, 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 62,065 |
Nov 01, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 127,500 |
Oct 31, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 147,151 |
Oct 30, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 90,700 |
Oct 27, 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 61,000 |
Oct 26, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 11,000 |
Oct 25, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 98,300 |
Oct 24, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 81,500 |
Oct 23, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 68,250 |
Oct 20, 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 50,000 |
Oct 19, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 33,000 |
Oct 18, 2023 | 0.3000 | 0.3250 | 0.2900 | 0.3250 | 0.3250 | 67,057 |
Oct 17, 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 23,000 |
Oct 16, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 210,000 |
Oct 13, 2023 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 110,500 |
Oct 12, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 6,480 |
Oct 11, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 48,500 |
Oct 10, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 321,913 |
Oct 06, 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 76,000 |
Oct 05, 2023 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 177,000 |
Oct 04, 2023 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 90,500 |
Oct 03, 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 57,500 |
Oct 02, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 531,090 |
Sept 29, 2023 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 204,500 |
Sept 28, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 33,526 |
Sept 27, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 14,500 |
Sept 26, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 2,500 |
Sept 25, 2023 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 41,968 |
Sept 22, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 194,973 |
Sept 21, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 311,212 |
Sept 20, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 |
Sept 19, 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 47,000 |
Sept 18, 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 229,250 |
Sept 15, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 103,500 |
Sept 14, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 103,350 |
Sept 13, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 35,700 |
Sept 12, 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 105,870 |
Sept 11, 2023 | 0.3700 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 64,200 |
Sept 08, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 180,000 |
Sept 07, 2023 | 0.3850 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 81,500 |
Sept 06, 2023 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 274,645 |
Sept 05, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 198,311 |
Sept 01, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 97,700 |
Aug 31, 2023 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 41,146 |
Aug 30, 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 175,050 |
Aug 29, 2023 | 0.4050 | 0.4200 | 0.3400 | 0.3650 | 0.3650 | 276,513 |
Aug 28, 2023 | 0.4500 | 0.5200 | 0.4400 | 0.4800 | 0.4800 | 1,229,302 |
Aug 25, 2023 | 0.3400 | 0.4200 | 0.3400 | 0.4200 | 0.4200 | 352,253 |
Aug 24, 2023 | 0.2850 | 0.3200 | 0.2850 | 0.3200 | 0.3200 | 143,055 |
Aug 23, 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 324,414 |
Aug 22, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 67,500 |
Aug 21, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 178,500 |
Aug 18, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 50,250 |
Aug 17, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Aug 16, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 99,635 |
Aug 15, 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 119,250 |
Aug 14, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 16,500 |
Aug 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 36,990 |
Aug 10, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Aug 09, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Aug 08, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,800 |
Aug 04, 2023 | 0.2300 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 148,000 |
Aug 03, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Aug 02, 2023 | 0.2250 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 135,816 |
Aug 01, 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 82,000 |
Jul 31, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 12,614 |
Jul 28, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 33,500 |
Jul 27, 2023 | 0.2100 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 5,650 |
Jul 26, 2023 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 38,200 |
Jul 25, 2023 | 0.2050 | 0.2400 | 0.2050 | 0.2050 | 0.2050 | 168,302 |
Jul 24, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jul 21, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 30,000 |
Jul 20, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jul 19, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 13,189 |
Jul 18, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 77,515 |
Jul 17, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 16,700 |
Jul 14, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 89,333 |
Jul 13, 2023 | 0.2600 | 0.2600 | 0.2250 | 0.2250 | 0.2250 | 6,500 |
Jul 12, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 5,500 |
Jul 11, 2023 | 0.2500 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 129,500 |
Jul 10, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |