Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 31,300 |
Oct 03, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 25,400 |
Oct 02, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 47,500 |
Oct 01, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 113,000 |
Sept 30, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 26,300 |
Sept 27, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 267,500 |
Sept 26, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 14,600 |
Sept 25, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 108,600 |
Sept 24, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 84,900 |
Sept 23, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 62,400 |
Sept 20, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 45,500 |
Sept 19, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 6,200 |
Sept 18, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 68,300 |
Sept 17, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 152,000 |
Sept 16, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
Sept 13, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 74,800 |
Sept 12, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 177,300 |
Sept 11, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 75,900 |
Sept 10, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,500 |
Sept 09, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 126,800 |
Sept 06, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 889,800 |
Sept 05, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 17,700 |
Sept 04, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 62,600 |
Sept 03, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 136,600 |
Aug 30, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 57,300 |
Aug 29, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 239,000 |
Aug 28, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 271,900 |
Aug 27, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 623,500 |
Aug 26, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 117,300 |
Aug 23, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 113,800 |
Aug 22, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 134,800 |
Aug 21, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 177,900 |
Aug 20, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 221,900 |
Aug 19, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 80,600 |
Aug 16, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 226,700 |
Aug 15, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 92,600 |
Aug 14, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 56,500 |
Aug 13, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 3,500 |
Aug 12, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 18,600 |
Aug 09, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 34,600 |
Aug 08, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 507,800 |
Aug 07, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 59,100 |
Aug 06, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 133,000 |
Aug 02, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 215,100 |
Aug 01, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 41,300 |
Jul 31, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 160,200 |
Jul 30, 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 176,500 |
Jul 29, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 154,600 |
Jul 26, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 158,900 |
Jul 25, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 57,300 |
Jul 24, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 286,000 |
Jul 23, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 56,400 |
Jul 22, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 117,500 |
Jul 19, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 206,600 |
Jul 18, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 74,600 |
Jul 17, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 49,000 |
Jul 16, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 145,300 |
Jul 15, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 41,000 |
Jul 12, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 24,700 |
Jul 11, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 56,100 |
Jul 10, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 28,000 |
Jul 09, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 51,700 |
Jul 08, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 49,500 |
Jul 05, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 56,800 |
Jul 04, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,600 |
Jul 03, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 53,000 |
Jul 02, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 48,700 |
Jun 28, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 15,100 |
Jun 27, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 24,500 |
Jun 26, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 5,500 |
Jun 25, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 32,700 |
Jun 24, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 22,900 |
Jun 21, 2024 | 0.3600 | 0.3800 | 0.3300 | 0.3700 | 0.3700 | 218,600 |
Jun 20, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 97,200 |
Jun 19, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 38,600 |
Jun 18, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 11,000 |
Jun 17, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 65,300 |
Jun 14, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 77,700 |
Jun 13, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 58,400 |
Jun 12, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 150,000 |
Jun 11, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 124,000 |
Jun 10, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 31,300 |
Jun 07, 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 47,800 |
Jun 06, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 66,100 |
Jun 05, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 74,600 |
Jun 04, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 179,700 |
Jun 03, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 48,700 |
May 31, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 48,500 |
May 30, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 34,600 |
May 29, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 80,100 |
May 28, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 127,400 |
May 27, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 51,000 |
May 24, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 144,200 |
May 23, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 63,900 |
May 22, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 267,600 |
May 21, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 612,900 |
May 17, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 262,200 |
May 16, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 1,063,700 |
May 15, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 307,700 |
May 14, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 244,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |