Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 43,500 |
Aug 29, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 30,000 |
Aug 28, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Aug 27, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,000 |
Aug 26, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Aug 23, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 13,000 |
Aug 22, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 5,500 |
Aug 21, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 100 |
Aug 20, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 6,000 |
Aug 19, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 3,800 |
Aug 16, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 49,500 |
Aug 15, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,500 |
Aug 14, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 3,000 |
Aug 13, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Aug 12, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,000 |
Aug 09, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 600 |
Aug 08, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 25,700 |
Aug 07, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,300 |
Aug 06, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,600 |
Aug 02, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,000 |
Aug 01, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,700 |
Jul 31, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 35,200 |
Jul 30, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Jul 29, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 20,300 |
Jul 26, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 72,200 |
Jul 25, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,600 |
Jul 24, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 22,000 |
Jul 23, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 22,000 |
Jul 22, 2024 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | 0.4600 | 36,100 |
Jul 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,100 |
Jul 18, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 21,400 |
Jul 17, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 800 |
Jul 16, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,700 |
Jul 15, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 17,000 |
Jul 12, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 19,300 |
Jul 11, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 8,200 |
Jul 10, 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 13,700 |
Jul 09, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 31,400 |
Jul 08, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 3,000 |
Jul 05, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,200 |
Jul 04, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 16,000 |
Jul 03, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,500 |
Jul 02, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 20,700 |
Jun 28, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,500 |
Jun 27, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 7,000 |
Jun 26, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
Jun 25, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jun 24, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 6,000 |
Jun 21, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 34,000 |
Jun 20, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Jun 19, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 15,100 |
Jun 18, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 19,900 |
Jun 17, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,500 |
Jun 14, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 14,700 |
Jun 13, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 7,500 |
Jun 12, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,200 |
Jun 11, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 12,500 |
Jun 10, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jun 07, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 21,100 |
Jun 06, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 25,400 |
Jun 05, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 19,200 |
Jun 04, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 11,500 |
Jun 03, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 20,900 |
May 31, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
May 30, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 49,900 |
May 29, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 40,600 |
May 28, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 13,000 |
May 27, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
May 24, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 3,100 |
May 23, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 6,000 |
May 22, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
May 21, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 9,100 |
May 17, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 7,500 |
May 16, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 17,000 |
May 15, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 8,500 |
May 14, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
May 13, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 15,400 |
May 10, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 15,100 |
May 09, 2024 | 0.4300 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 14,000 |
May 08, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
May 07, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
May 06, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 9,000 |
May 03, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,600 |
May 02, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
May 01, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 30, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 29, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 |
Apr 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Apr 25, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,000 |
Apr 24, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 23, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,200 |
Apr 22, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 11,900 |
Apr 19, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Apr 18, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 13,200 |
Apr 17, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,200 |
Apr 16, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Apr 15, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,900 |
Apr 12, 2024 | 0.3900 | 0.4400 | 0.3800 | 0.4400 | 0.4400 | 14,100 |
Apr 11, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 34,100 |
Apr 10, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |