Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 0.2150 | 0.2150 | 0.1950 | 0.2000 | 0.2000 | 849,669 |
Dec 04, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 347,500 |
Dec 01, 2023 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 584,900 |
Nov 30, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 224,300 |
Nov 29, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 644,400 |
Nov 28, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,736,500 |
Nov 27, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,129,000 |
Nov 24, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 366,800 |
Nov 23, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 61,400 |
Nov 22, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 327,200 |
Nov 21, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 428,000 |
Nov 20, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 239,900 |
Nov 17, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 340,900 |
Nov 16, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 2,360,800 |
Nov 15, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,200 |
Nov 14, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 171,400 |
Nov 13, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 92,900 |
Nov 10, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 163,000 |
Nov 09, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 70,100 |
Nov 08, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 29,400 |
Nov 07, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 56,500 |
Nov 06, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 63,200 |
Nov 03, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 28,400 |
Nov 02, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 57,700 |
Nov 01, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 34,500 |
Oct 31, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 120,800 |
Oct 30, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 41,700 |
Oct 27, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 48,600 |
Oct 26, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 25,000 |
Oct 25, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 36,200 |
Oct 24, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 53,600 |
Oct 23, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 28,900 |
Oct 20, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 117,100 |
Oct 19, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 37,200 |
Oct 18, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 200,500 |
Oct 17, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 56,000 |
Oct 16, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 124,300 |
Oct 13, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 95,700 |
Oct 12, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,200 |
Oct 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,500 |
Oct 10, 2023 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 135,100 |
Oct 06, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 73,100 |
Oct 05, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 17,000 |
Oct 04, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 19,900 |
Oct 03, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 29,700 |
Oct 02, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 112,000 |
Sept 29, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 77,200 |
Sept 28, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 117,200 |
Sept 27, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,500 |
Sept 26, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 30,300 |
Sept 25, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 20,800 |
Sept 22, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 89,900 |
Sept 21, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 21,500 |
Sept 20, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 88,600 |
Sept 19, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 46,600 |
Sept 18, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 190,700 |
Sept 15, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 194,300 |
Sept 14, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 151,000 |
Sept 13, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 80,900 |
Sept 12, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 74,800 |
Sept 11, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 68,600 |
Sept 08, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 53,100 |
Sept 07, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 119,500 |
Sept 06, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 115,300 |
Sept 05, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 172,600 |
Sept 01, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 55,600 |
Aug 31, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 133,300 |
Aug 30, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 131,200 |
Aug 29, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 109,200 |
Aug 28, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 113,900 |
Aug 25, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 78,000 |
Aug 24, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 71,000 |
Aug 23, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 111,800 |
Aug 22, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 321,500 |
Aug 21, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 53,700 |
Aug 18, 2023 | 0.2400 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 689,000 |
Aug 17, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 99,900 |
Aug 16, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 20,800 |
Aug 15, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 56,600 |
Aug 14, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 81,300 |
Aug 11, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 10,900 |
Aug 10, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 49,300 |
Aug 09, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 40,900 |
Aug 08, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 13,400 |
Aug 04, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 39,500 |
Aug 03, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 3,000 |
Aug 02, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 21,200 |
Aug 01, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 22,000 |
Jul 31, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 36,900 |
Jul 28, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 29,500 |
Jul 27, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 74,800 |
Jul 26, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 |
Jul 25, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,400 |
Jul 24, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,200 |
Jul 21, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 24,000 |
Jul 20, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 264,700 |
Jul 19, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 26,000 |
Jul 18, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 63,700 |
Jul 17, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 96,800 |
Jul 14, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 33,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |