Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 40,589 |
Oct 02, 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 43,310 |
Sept 29, 2023 | 0.4250 | 0.4250 | 0.3900 | 0.4150 | 0.4150 | 148,020 |
Sept 28, 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 10,679 |
Sept 27, 2023 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 58,555 |
Sept 26, 2023 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 253,271 |
Sept 25, 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 64,527 |
Sept 22, 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 122,189 |
Sept 21, 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 62,159 |
Sept 20, 2023 | 0.4250 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 50,554 |
Sept 19, 2023 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 164,139 |
Sept 18, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 15,873 |
Sept 15, 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 8,571 |
Sept 14, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 87,692 |
Sept 13, 2023 | 0.4700 | 0.4750 | 0.4300 | 0.4400 | 0.4400 | 221,435 |
Sept 12, 2023 | 0.4700 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 157,075 |
Sept 11, 2023 | 0.4500 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 152,825 |
Sept 08, 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 26,205 |
Sept 07, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 106,399 |
Sept 06, 2023 | 0.4600 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 261,237 |
Sept 05, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 101,208 |
Sept 01, 2023 | 0.4450 | 0.4800 | 0.4450 | 0.4550 | 0.4550 | 534,053 |
Aug 31, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 238,805 |
Aug 30, 2023 | 0.4650 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 208,462 |
Aug 29, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 549,506 |
Aug 28, 2023 | 0.4350 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 89,620 |
Aug 25, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 162,296 |
Aug 24, 2023 | 0.4150 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 545,395 |
Aug 23, 2023 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 250,482 |
Aug 22, 2023 | 0.3600 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 189,326 |
Aug 21, 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,056,147 |
Aug 18, 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 121,155 |
Aug 17, 2023 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 183,029 |
Aug 16, 2023 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 447,931 |
Aug 15, 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 227,295 |
Aug 14, 2023 | 0.3950 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 337,852 |
Aug 11, 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 408,301 |
Aug 10, 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 60,083 |
Aug 09, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 96,386 |
Aug 08, 2023 | 0.3700 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 67,581 |
Aug 04, 2023 | 0.4050 | 0.4050 | 0.3700 | 0.3850 | 0.3850 | 349,468 |
Aug 03, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 238,756 |
Aug 02, 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 271,220 |
Aug 01, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 259,555 |
Jul 31, 2023 | 0.3950 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 327,311 |
Jul 28, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 29,888 |
Jul 27, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 100,587 |
Jul 26, 2023 | 0.4050 | 0.4050 | 0.3800 | 0.3900 | 0.3900 | 156,904 |
Jul 25, 2023 | 0.4300 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 437,632 |
Jul 24, 2023 | 0.4250 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 126,697 |
Jul 21, 2023 | 0.4050 | 0.4350 | 0.4050 | 0.4350 | 0.4350 | 186,979 |
Jul 20, 2023 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 70,711 |
Jul 19, 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 39,874 |
Jul 18, 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 238,207 |
Jul 17, 2023 | 0.4100 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 611,060 |
Jul 14, 2023 | 0.4100 | 0.4400 | 0.3900 | 0.3950 | 0.3950 | 524,046 |
Jul 13, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4050 | 0.4050 | 618,864 |
Jul 12, 2023 | 0.4700 | 0.4900 | 0.4200 | 0.4250 | 0.4250 | 488,052 |
Jul 11, 2023 | 0.4900 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 349,015 |
Jul 10, 2023 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 76,304 |
Jul 07, 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,515 |
Jul 06, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 52,228 |
Jul 05, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 103,271 |
Jul 04, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 51,320 |
Jun 30, 2023 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 14,821 |
Jun 29, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 31,120 |
Jun 28, 2023 | 0.4700 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 212,583 |
Jun 27, 2023 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 70,891 |
Jun 26, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 17,888 |
Jun 23, 2023 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 154,123 |
Jun 22, 2023 | 0.4850 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 193,314 |
Jun 21, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 1,516,852 |
Jun 20, 2023 | 0.4750 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 725,378 |
Jun 19, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 44,519 |
Jun 16, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 162,599 |
Jun 15, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 204,185 |
Jun 14, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 99,679 |
Jun 13, 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4950 | 0.4950 | 5,943,430 |
Jun 12, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 49,915 |
Jun 09, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 20,723 |
Jun 08, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 60,475 |
Jun 07, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 232,598 |
Jun 06, 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 221,574 |
Jun 05, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 516,842 |
Jun 02, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 52,918 |
Jun 01, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 196,492 |
May 31, 2023 | 0.5600 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 225,868 |
May 30, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 598,468 |
May 29, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 14,471 |
May 26, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 72,608 |
May 25, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 62,995 |
May 24, 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 314,896 |
May 23, 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 313,270 |
May 19, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 36,833 |
May 18, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 35,295 |
May 17, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 58,757 |
May 16, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 36,066 |
May 15, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 77,449 |
May 12, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 115,087 |
May 11, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 211,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |