Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 40,004 |
Nov 30, 2023 | 0.9900 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 80,300 |
Nov 29, 2023 | 0.9400 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 60,585 |
Nov 28, 2023 | 0.8400 | 0.9900 | 0.7700 | 0.9400 | 0.9400 | 353,039 |
Nov 27, 2023 | 1.1900 | 1.2000 | 0.8500 | 0.8700 | 0.8700 | 356,191 |
Nov 24, 2023 | 1.0000 | 1.3000 | 0.9800 | 1.2500 | 1.2500 | 151,895 |
Nov 23, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 53,200 |
Nov 22, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,840 |
Nov 21, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 10,405 |
Nov 20, 2023 | 1.0400 | 1.0800 | 0.9800 | 1.0500 | 1.0500 | 41,800 |
Nov 17, 2023 | 1.1400 | 1.1400 | 0.9300 | 1.0400 | 1.0400 | 59,000 |
Nov 16, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 32,030 |
Nov 15, 2023 | 1.0800 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 7,700 |
Nov 14, 2023 | 1.1000 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 33,400 |
Nov 13, 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 13,430 |
Nov 10, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 6,800 |
Nov 09, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 21,079 |
Nov 08, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 36,530 |
Nov 07, 2023 | 0.9500 | 1.1600 | 0.8200 | 1.1100 | 1.1100 | 160,209 |
Nov 06, 2023 | 1.0500 | 1.1100 | 0.9600 | 0.9600 | 0.9600 | 140,222 |
Nov 03, 2023 | 1.2900 | 1.3200 | 1.1000 | 1.1000 | 1.1000 | 236,240 |
Nov 02, 2023 | 1.3600 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 26,050 |
Nov 01, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 64,200 |
Oct 31, 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 29,740 |
Oct 30, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 41,215 |
Oct 27, 2023 | 1.3700 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 55,593 |
Oct 26, 2023 | 1.4700 | 1.4700 | 1.3100 | 1.3500 | 1.3500 | 131,651 |
Oct 25, 2023 | 1.3700 | 1.5300 | 1.3700 | 1.4700 | 1.4700 | 145,392 |
Oct 24, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 55,650 |
Oct 23, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 17,930 |
Oct 20, 2023 | 1.3000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 138,422 |
Oct 19, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 68,400 |
Oct 18, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 14,882 |
Oct 17, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 22,410 |
Oct 16, 2023 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 94,420 |
Oct 13, 2023 | 1.3300 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 13,111 |
Oct 12, 2023 | 1.3400 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 146,500 |
Oct 11, 2023 | 1.3300 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 106,048 |
Oct 10, 2023 | 1.4600 | 1.4600 | 1.1600 | 1.3700 | 1.3700 | 311,725 |
Oct 06, 2023 | 1.5000 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 42,080 |
Oct 05, 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 53,190 |
Oct 04, 2023 | 1.5600 | 1.6500 | 1.4700 | 1.5000 | 1.5000 | 91,320 |
Oct 03, 2023 | 1.6900 | 1.7500 | 1.5600 | 1.5600 | 1.5600 | 149,773 |
Oct 02, 2023 | 1.6700 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 73,048 |
Sept 29, 2023 | 1.5000 | 1.7500 | 1.5000 | 1.6700 | 1.6700 | 320,305 |
Sept 28, 2023 | 1.5500 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 62,229 |
Sept 27, 2023 | 1.3500 | 1.6400 | 1.3500 | 1.5500 | 1.5500 | 139,361 |
Sept 26, 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 35,002 |
Sept 25, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 27,542 |
Sept 22, 2023 | 1.3900 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 42,360 |
Sept 21, 2023 | 1.4000 | 1.4400 | 1.2700 | 1.3500 | 1.3500 | 153,503 |
Sept 20, 2023 | 1.5000 | 1.5000 | 1.3400 | 1.4200 | 1.4200 | 153,872 |
Sept 19, 2023 | 1.6200 | 1.6500 | 1.4800 | 1.5000 | 1.5000 | 135,676 |
Sept 18, 2023 | 1.5000 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 30,052 |
Sept 15, 2023 | 1.6800 | 1.6800 | 1.4600 | 1.5500 | 1.5500 | 150,287 |
Sept 14, 2023 | 1.6900 | 1.7000 | 1.4500 | 1.6500 | 1.6500 | 267,575 |
Sept 13, 2023 | 1.6800 | 1.7900 | 1.6100 | 1.7000 | 1.7000 | 153,303 |
Sept 12, 2023 | 1.6200 | 1.7900 | 1.5600 | 1.6500 | 1.6500 | 344,863 |
Sept 11, 2023 | 1.5000 | 1.6600 | 1.4200 | 1.6000 | 1.6000 | 157,408 |
Sept 08, 2023 | 1.6800 | 1.7000 | 1.4100 | 1.5500 | 1.5500 | 198,352 |
Sept 07, 2023 | 1.5900 | 1.7300 | 1.5100 | 1.6500 | 1.6500 | 584,117 |
Sept 06, 2023 | 1.4100 | 1.6900 | 1.2900 | 1.5800 | 1.5800 | 472,400 |
Sept 05, 2023 | 1.2500 | 1.4900 | 1.1100 | 1.4100 | 1.4100 | 446,666 |
Sept 01, 2023 | 1.1000 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 177,744 |
Aug 31, 2023 | 1.3500 | 1.3500 | 1.0100 | 1.1000 | 1.1000 | 678,423 |
Aug 30, 2023 | 0.8300 | 1.3900 | 0.8300 | 1.3000 | 1.3000 | 2,122,805 |
Aug 29, 2023 | 0.4800 | 1.0400 | 0.4800 | 0.8300 | 0.8300 | 1,726,591 |
Aug 28, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,500 |
Aug 25, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 4,946 |
Aug 24, 2023 | 0.4500 | 0.4500 | 0.3300 | 0.4150 | 0.4150 | 67,394 |
Aug 23, 2023 | 0.2700 | 0.3700 | 0.2700 | 0.3600 | 0.3600 | 23,520 |
Aug 22, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 83,110 |
Aug 21, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 9,500 |
Aug 18, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Aug 17, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Aug 16, 2023 | 0.2600 | 0.2600 | 0.2250 | 0.2250 | 0.2250 | 2,000 |
Aug 15, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 77,500 |
Aug 14, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Aug 11, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 11,500 |
Aug 10, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 82,000 |
Aug 09, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 |
Aug 08, 2023 | 0.2750 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 34,528 |
Aug 04, 2023 | 0.2750 | 0.2750 | 0.2300 | 0.2300 | 0.2300 | 12,500 |
Aug 03, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Aug 02, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 179,940 |
Aug 01, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jul 31, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 101,500 |
Jul 28, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jul 27, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 7,000 |
Jul 26, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 9,000 |
Jul 25, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Jul 24, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 20,500 |
Jul 21, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 239,399 |
Jul 20, 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 194,000 |
Jul 19, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 108,000 |
Jul 18, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 309,000 |
Jul 17, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 151,150 |
Jul 14, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,000 |
Jul 13, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 41,600 |
Jul 12, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 41,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |