Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 114,068 |
Sept 22, 2023 | 0.5600 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 165,379 |
Sept 21, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 156,882 |
Sept 20, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 81,800 |
Sept 19, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 104,205 |
Sept 18, 2023 | 0.6300 | 0.6300 | 0.5850 | 0.6000 | 0.6000 | 145,973 |
Sept 15, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 77,126 |
Sept 14, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 109,428 |
Sept 13, 2023 | 0.6700 | 0.6700 | 0.6250 | 0.6500 | 0.6500 | 49,058 |
Sept 12, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 44,280 |
Sept 11, 2023 | 0.6500 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 84,165 |
Sept 08, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 45,274 |
Sept 07, 2023 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 126,800 |
Sept 06, 2023 | 0.6400 | 0.6400 | 0.6050 | 0.6400 | 0.6400 | 413,889 |
Sept 05, 2023 | 0.6000 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 302,508 |
Sept 01, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 47,065 |
Aug 31, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 146,500 |
Aug 30, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 272,000 |
Aug 29, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 301,410 |
Aug 28, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 86,180 |
Aug 25, 2023 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 50,360 |
Aug 24, 2023 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 349,633 |
Aug 23, 2023 | 0.6300 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 136,408 |
Aug 22, 2023 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 211,516 |
Aug 21, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 142,900 |
Aug 18, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 287,526 |
Aug 17, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 78,357 |
Aug 16, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 49,698 |
Aug 15, 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 502,376 |
Aug 14, 2023 | 0.6600 | 0.7100 | 0.6300 | 0.6800 | 0.6800 | 304,160 |
Aug 11, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 151,582 |
Aug 10, 2023 | 0.5700 | 0.6500 | 0.5700 | 0.6400 | 0.6400 | 90,124 |
Aug 09, 2023 | 0.5900 | 0.6000 | 0.5650 | 0.5700 | 0.5700 | 463,411 |
Aug 08, 2023 | 0.6100 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 415,398 |
Aug 04, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 96,247 |
Aug 03, 2023 | 0.6100 | 0.6200 | 0.5750 | 0.5900 | 0.5900 | 224,697 |
Aug 02, 2023 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 359,138 |
Aug 01, 2023 | 0.7300 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 404,881 |
Jul 31, 2023 | 0.7800 | 0.8200 | 0.7100 | 0.7300 | 0.7300 | 398,497 |
Jul 28, 2023 | 0.7600 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 79,018 |
Jul 27, 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 103,500 |
Jul 26, 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 52,675 |
Jul 25, 2023 | 0.6600 | 0.8000 | 0.6600 | 0.7600 | 0.7600 | 288,700 |
Jul 24, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 96,250 |
Jul 21, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 63,677 |
Jul 20, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 278,300 |
Jul 19, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 157,741 |
Jul 18, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 127,519 |
Jul 17, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 19,500 |
Jul 14, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 152,319 |
Jul 13, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 107,260 |
Jul 12, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 204,055 |
Jul 11, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 43,940 |
Jul 10, 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 114,000 |
Jul 07, 2023 | 0.7000 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 73,728 |
Jul 06, 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 61,167 |
Jul 05, 2023 | 0.6700 | 0.7500 | 0.6400 | 0.7100 | 0.7100 | 232,536 |
Jul 04, 2023 | 0.6200 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 94,586 |
Jun 30, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 143,669 |
Jun 29, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 171,215 |
Jun 28, 2023 | 0.6300 | 0.6300 | 0.5700 | 0.5900 | 0.5900 | 88,428 |
Jun 27, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 88,921 |
Jun 26, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 267,325 |
Jun 23, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 168,502 |
Jun 22, 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 233,814 |
Jun 21, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 209,324 |
Jun 20, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 275,094 |
Jun 19, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 153,450 |
Jun 16, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 112,558 |
Jun 15, 2023 | 0.6300 | 0.6550 | 0.6300 | 0.6500 | 0.6500 | 75,943 |
Jun 14, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 44,484 |
Jun 13, 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 177,669 |
Jun 12, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 121,253 |
Jun 09, 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 249,067 |
Jun 08, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 122,129 |
Jun 07, 2023 | 0.5600 | 0.6800 | 0.5600 | 0.6300 | 0.6300 | 681,373 |
Jun 06, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5350 | 0.5350 | 164,240 |
Jun 05, 2023 | 0.5600 | 0.6150 | 0.5400 | 0.5600 | 0.5600 | 253,413 |
Jun 02, 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 493,396 |
Jun 01, 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 161,395 |
May 31, 2023 | 0.6600 | 0.6600 | 0.5900 | 0.6200 | 0.6200 | 256,772 |
May 30, 2023 | 0.6600 | 0.7050 | 0.6500 | 0.6500 | 0.6500 | 163,510 |
May 29, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 31,298 |
May 26, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 53,992 |
May 25, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 59,738 |
May 24, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 322,585 |
May 23, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 504,202 |
May 19, 2023 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 144,544 |
May 18, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 195,637 |
May 17, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 233,766 |
May 16, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 137,602 |
May 15, 2023 | 0.7300 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 406,826 |
May 12, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 220,263 |
May 11, 2023 | 0.8400 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 294,968 |
May 10, 2023 | 0.8900 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 207,045 |
May 09, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 142,702 |
May 08, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 141,988 |
May 05, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 75,310 |
May 04, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 99,424 |
May 03, 2023 | 0.8500 | 0.9050 | 0.8300 | 0.8600 | 0.8600 | 131,725 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |