Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 57,100 |
Sept 26, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 170,800 |
Sept 25, 2023 | 0.3900 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 201,700 |
Sept 22, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 13,000 |
Sept 21, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 19,300 |
Sept 20, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 46,000 |
Sept 19, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 63,000 |
Sept 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,500 |
Sept 15, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 19,600 |
Sept 14, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 5,400 |
Sept 13, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 402,000 |
Sept 12, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 250,800 |
Sept 11, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 29,500 |
Sept 08, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 803,200 |
Sept 07, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 129,000 |
Sept 06, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 137,700 |
Sept 05, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 60,400 |
Sept 01, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 28,700 |
Aug 31, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 89,100 |
Aug 30, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 81,000 |
Aug 29, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 173,000 |
Aug 28, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 339,400 |
Aug 25, 2023 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 376,400 |
Aug 24, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 91,300 |
Aug 23, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 77,400 |
Aug 22, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 78,600 |
Aug 21, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 59,500 |
Aug 18, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 111,000 |
Aug 17, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 182,500 |
Aug 16, 2023 | 0.4100 | 0.4400 | 0.3800 | 0.4200 | 0.4200 | 160,300 |
Aug 15, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 198,600 |
Aug 14, 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 54,500 |
Aug 11, 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 147,600 |
Aug 10, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 379,600 |
Aug 09, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 326,300 |
Aug 08, 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 145,400 |
Aug 04, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 143,600 |
Aug 03, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 90,200 |
Aug 02, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 29,500 |
Aug 01, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 126,500 |
Jul 31, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 12,400 |
Jul 28, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 41,700 |
Jul 27, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,700 |
Jul 26, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 82,000 |
Jul 25, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 36,100 |
Jul 24, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
Jul 21, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 136,100 |
Jul 20, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 37,100 |
Jul 19, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 140,400 |
Jul 18, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 373,100 |
Jul 17, 2023 | 0.4600 | 0.4800 | 0.3900 | 0.4100 | 0.4100 | 698,000 |
Jul 14, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 28,600 |
Jul 13, 2023 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 17,000 |
Jul 12, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 67,300 |
Jul 11, 2023 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 181,600 |
Jul 10, 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 55,700 |
Jul 07, 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 51,100 |
Jul 06, 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 12,800 |
Jul 05, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 29,200 |
Jul 04, 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 15,600 |
Jun 30, 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 29,000 |
Jun 29, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 14,300 |
Jun 28, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 68,000 |
Jun 27, 2023 | 0.4500 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 143,500 |
Jun 26, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 89,000 |
Jun 23, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 12,500 |
Jun 22, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 40,400 |
Jun 21, 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 84,500 |
Jun 20, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 106,000 |
Jun 19, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 17,300 |
Jun 16, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 54,000 |
Jun 15, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 27,200 |
Jun 14, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 27,700 |
Jun 13, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 15,800 |
Jun 12, 2023 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 618,100 |
Jun 09, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 42,900 |
Jun 08, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 24,000 |
Jun 07, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 59,500 |
Jun 06, 2023 | 0.4200 | 0.4700 | 0.4100 | 0.4700 | 0.4700 | 338,700 |
Jun 05, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 61,500 |
Jun 02, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 175,300 |
Jun 01, 2023 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 338,400 |
May 31, 2023 | 0.4600 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 211,800 |
May 30, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 7,700 |
May 29, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 9,000 |
May 26, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 80,800 |
May 25, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 19,100 |
May 24, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 17,100 |
May 23, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 50,100 |
May 19, 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 138,700 |
May 18, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 7,500 |
May 17, 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 23,900 |
May 16, 2023 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 6,400 |
May 15, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 2,700 |
May 12, 2023 | 0.5000 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 70,200 |
May 11, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 8,000 |
May 10, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 15,900 |
May 09, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 48,100 |
May 08, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 50,000 |
May 05, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 31,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |