Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 506,000 |
Dec 04, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 309,100 |
Dec 01, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 925,100 |
Nov 30, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 66,400 |
Nov 29, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 763,800 |
Nov 28, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 217,000 |
Nov 27, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 560,500 |
Nov 24, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 70,500 |
Nov 23, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 50,500 |
Nov 22, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 158,000 |
Nov 21, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 521,100 |
Nov 20, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 411,800 |
Nov 17, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 100,500 |
Nov 16, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 108,100 |
Nov 15, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 266,700 |
Nov 14, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 217,000 |
Nov 13, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 480,800 |
Nov 10, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 259,000 |
Nov 09, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 185,500 |
Nov 08, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 237,700 |
Nov 07, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 366,000 |
Nov 06, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 99,300 |
Nov 03, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 133,800 |
Nov 02, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 1,146,000 |
Nov 01, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 3,129,700 |
Oct 31, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 1,304,900 |
Oct 30, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 370,300 |
Oct 27, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 438,800 |
Oct 26, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 146,700 |
Oct 25, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 604,300 |
Oct 24, 2023 | 0.3300 | 0.3500 | 0.2800 | 0.2900 | 0.2900 | 2,482,200 |
Oct 23, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,382,500 |
Oct 20, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 466,500 |
Oct 19, 2023 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 1,369,100 |
Oct 18, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 76,200 |
Oct 17, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,300 |
Oct 16, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 255,700 |
Oct 13, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 612,400 |
Oct 12, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 185,000 |
Oct 11, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 628,000 |
Oct 10, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 108,000 |
Oct 06, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 84,400 |
Oct 05, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 194,500 |
Oct 04, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 89,200 |
Oct 03, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 255,500 |
Oct 02, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 256,300 |
Sept 29, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 158,000 |
Sept 28, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 181,500 |
Sept 27, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 319,500 |
Sept 26, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 48,600 |
Sept 25, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 365,400 |
Sept 22, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 42,600 |
Sept 21, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 459,800 |
Sept 20, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 296,000 |
Sept 19, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 286,300 |
Sept 18, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 266,100 |
Sept 15, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 210,900 |
Sept 14, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 471,900 |
Sept 13, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 1,692,600 |
Sept 12, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 571,400 |
Sept 11, 2023 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 2,179,100 |
Sept 08, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,516,400 |
Sept 07, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 996,200 |
Sept 06, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,004,300 |
Sept 05, 2023 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 4,004,000 |
Sept 01, 2023 | 0.1900 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 832,900 |
Aug 31, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 2,793,800 |
Aug 30, 2023 | 0.2000 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 5,601,900 |
Aug 29, 2023 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 417,400 |
Aug 28, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 52,100 |
Aug 25, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 77,100 |
Aug 24, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 428,100 |
Aug 23, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 90,500 |
Aug 22, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 |
Aug 21, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 107,500 |
Aug 18, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 343,700 |
Aug 17, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,100 |
Aug 16, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 15,500 |
Aug 15, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 48,900 |
Aug 14, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 74,500 |
Aug 11, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 63,000 |
Aug 10, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 289,000 |
Aug 09, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 66,500 |
Aug 08, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 92,200 |
Aug 04, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 40,700 |
Aug 03, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 125,500 |
Aug 02, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 |
Aug 01, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 2,000 |
Jul 31, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 366,000 |
Jul 28, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 92,000 |
Jul 27, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 98,500 |
Jul 26, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 163,100 |
Jul 25, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 11,100 |
Jul 24, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 101,500 |
Jul 21, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 66,300 |
Jul 20, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 41,500 |
Jul 19, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 275,000 |
Jul 18, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 334,800 |
Jul 17, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 51,000 |
Jul 14, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 55,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |