Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 57,200 |
Sept 28, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 56,600 |
Sept 27, 2023 | 0.7000 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 57,300 |
Sept 26, 2023 | 0.6700 | 0.7600 | 0.6600 | 0.7100 | 0.7100 | 418,000 |
Sept 25, 2023 | 0.6000 | 0.6800 | 0.5800 | 0.6500 | 0.6500 | 678,500 |
Sept 22, 2023 | 0.5800 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 121,300 |
Sept 21, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 77,600 |
Sept 20, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 109,800 |
Sept 19, 2023 | 0.6500 | 0.6600 | 0.5900 | 0.5900 | 0.5900 | 186,800 |
Sept 18, 2023 | 0.5800 | 0.6800 | 0.5800 | 0.6500 | 0.6500 | 277,500 |
Sept 15, 2023 | 0.4700 | 0.6000 | 0.4700 | 0.5800 | 0.5800 | 397,300 |
Sept 14, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 173,000 |
Sept 13, 2023 | 0.4300 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 123,200 |
Sept 12, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 32,500 |
Sept 11, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 43,400 |
Sept 08, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 162,700 |
Sept 07, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 45,900 |
Sept 06, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 32,200 |
Sept 05, 2023 | 0.3900 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 46,300 |
Sept 01, 2023 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 0.4100 | 263,400 |
Aug 31, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 83,500 |
Aug 30, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 48,800 |
Aug 29, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 71,100 |
Aug 28, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 25,700 |
Aug 25, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 51,700 |
Aug 24, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 595,600 |
Aug 23, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 333,200 |
Aug 22, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 4,500 |
Aug 21, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 35,500 |
Aug 18, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 11,500 |
Aug 17, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,500 |
Aug 16, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 79,600 |
Aug 15, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 27,900 |
Aug 14, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 35,800 |
Aug 11, 2023 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 257,000 |
Aug 10, 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 51,300 |
Aug 09, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 38,500 |
Aug 08, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 27,900 |
Aug 04, 2023 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 98,500 |
Aug 03, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 27,300 |
Aug 02, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 29,200 |
Aug 01, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 20,800 |
Jul 31, 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 132,400 |
Jul 28, 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 54,500 |
Jul 27, 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 126,000 |
Jul 26, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 32,700 |
Jul 25, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 60,000 |
Jul 24, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 63,600 |
Jul 21, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 24,300 |
Jul 20, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 13,000 |
Jul 19, 2023 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 93,900 |
Jul 18, 2023 | 0.4800 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 42,700 |
Jul 17, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 28,600 |
Jul 14, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 54,800 |
Jul 13, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 61,000 |
Jul 12, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 37,700 |
Jul 11, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 9,000 |
Jul 10, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 25,300 |
Jul 07, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 16,400 |
Jul 06, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 55,500 |
Jul 05, 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 25,000 |
Jul 04, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 77,900 |
Jun 30, 2023 | 0.4500 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 69,500 |
Jun 29, 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 20,600 |
Jun 28, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 25,200 |
Jun 27, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 11,500 |
Jun 26, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 27,600 |
Jun 23, 2023 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 53,100 |
Jun 22, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 160,500 |
Jun 21, 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 49,600 |
Jun 20, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 43,100 |
Jun 19, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 72,500 |
Jun 16, 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 79,000 |
Jun 15, 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 62,400 |
Jun 14, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 36,500 |
Jun 13, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 26,000 |
Jun 12, 2023 | 0.5800 | 0.5800 | 0.5100 | 0.5500 | 0.5500 | 59,600 |
Jun 09, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 393,200 |
Jun 08, 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 56,900 |
Jun 07, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 73,800 |
Jun 06, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 19,700 |
Jun 05, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 283,600 |
Jun 02, 2023 | 0.5200 | 0.6300 | 0.5200 | 0.5600 | 0.5600 | 379,300 |
Jun 01, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 131,800 |
May 31, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 41,800 |
May 30, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 74,500 |
May 29, 2023 | 0.4800 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | 333,300 |
May 26, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 413,900 |
May 25, 2023 | 0.3900 | 0.4900 | 0.3800 | 0.4200 | 0.4200 | 170,400 |
May 24, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,400 |
May 23, 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 385,100 |
May 19, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 42,000 |
May 18, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,000 |
May 17, 2023 | 0.3400 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 445,500 |
May 16, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 26,900 |
May 15, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 37,000 |
May 12, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 112,700 |
May 11, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 52,400 |
May 10, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 26,600 |
May 09, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 21,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |