Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.3350 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 179,950 |
Sept 28, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 75,330 |
Sept 27, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 55,200 |
Sept 26, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 9,040 |
Sept 25, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 26,657 |
Sept 22, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 6,956 |
Sept 21, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 10,050 |
Sept 20, 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2850 | 0.2850 | 1,502 |
Sept 19, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 33,410 |
Sept 18, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 28,701 |
Sept 15, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 60,456 |
Sept 14, 2023 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 66,180 |
Sept 13, 2023 | 0.3050 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 123,145 |
Sept 12, 2023 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 68,572 |
Sept 11, 2023 | 0.3400 | 0.3650 | 0.3200 | 0.3250 | 0.3250 | 35,085 |
Sept 08, 2023 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 23,360 |
Sept 07, 2023 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 9,445 |
Sept 06, 2023 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 17,001 |
Sept 05, 2023 | 0.3350 | 0.3650 | 0.3350 | 0.3350 | 0.3350 | 5,685 |
Sept 01, 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 76,200 |
Aug 31, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 67,096 |
Aug 30, 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 8,000 |
Aug 29, 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 15,155 |
Aug 28, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 4,609 |
Aug 25, 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 2,520 |
Aug 24, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 6,511 |
Aug 23, 2023 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 158,530 |
Aug 22, 2023 | 0.3900 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 10,348 |
Aug 21, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 10,142 |
Aug 18, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 22,926 |
Aug 17, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 16,168 |
Aug 16, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 15,010 |
Aug 15, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,580 |
Aug 14, 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 29,725 |
Aug 11, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Aug 10, 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 4,500 |
Aug 09, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 7,616 |
Aug 08, 2023 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 19,211 |
Aug 04, 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 23,500 |
Aug 03, 2023 | 0.3900 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 81,911 |
Aug 02, 2023 | 0.3750 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 121,025 |
Aug 01, 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 6,855 |
Jul 31, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 17,500 |
Jul 28, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 6,502 |
Jul 27, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,002 |
Jul 26, 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 2,541 |
Jul 25, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 56,262 |
Jul 24, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 32,084 |
Jul 21, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 16,635 |
Jul 20, 2023 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 17,600 |
Jul 19, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 8,301 |
Jul 18, 2023 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 9,514 |
Jul 17, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 73,761 |
Jul 14, 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 42,205 |
Jul 13, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jul 12, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,510 |
Jul 11, 2023 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 18,498 |
Jul 10, 2023 | 0.4150 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 7,645 |
Jul 07, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 22,283 |
Jul 06, 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 15,735 |
Jul 05, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 8,163 |
Jul 04, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 4,240 |
Jun 30, 2023 | 0.4400 | 0.5000 | 0.4400 | 0.4650 | 0.4650 | 126,729 |
Jun 29, 2023 | 0.3550 | 0.4300 | 0.3550 | 0.4300 | 0.4300 | 149,104 |
Jun 28, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 26,855 |
Jun 27, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 15,087 |
Jun 26, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 2,903 |
Jun 23, 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 10,900 |
Jun 22, 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 55,508 |
Jun 21, 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 26,550 |
Jun 20, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 9,420 |
Jun 19, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 88,815 |
Jun 16, 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 6,610 |
Jun 15, 2023 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 11,533 |
Jun 14, 2023 | 0.4050 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 10,500 |
Jun 13, 2023 | 0.4050 | 0.4400 | 0.4000 | 0.4050 | 0.4050 | 48,573 |
Jun 12, 2023 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 55,573 |
Jun 09, 2023 | 0.4050 | 0.4250 | 0.3600 | 0.4250 | 0.4250 | 57,810 |
Jun 08, 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 25,500 |
Jun 07, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 24,436 |
Jun 06, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 53,080 |
Jun 05, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 18,145 |
Jun 02, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 9,262 |
Jun 01, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 25,155 |
May 31, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 18,152 |
May 30, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 22,500 |
May 29, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 12,850 |
May 26, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 30,315 |
May 25, 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 129,860 |
May 24, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 19,500 |
May 23, 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 18,998 |
May 19, 2023 | 0.4800 | 0.5200 | 0.4600 | 0.4600 | 0.4600 | 63,264 |
May 18, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 90,704 |
May 17, 2023 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 37,913 |
May 16, 2023 | 0.4650 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 26,900 |
May 15, 2023 | 0.4750 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 16,080 |
May 12, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4750 | 0.4750 | 122,136 |
May 11, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 7,225 |
May 10, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 13,510 |
May 09, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 27,254 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |