Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 30,755 |
Sept 21, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 7,000 |
Sept 20, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 2,500 |
Sept 19, 2023 | 0.5070 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 17,900 |
Sept 18, 2023 | 0.5150 | 0.5200 | 0.4930 | 0.5200 | 0.5200 | 82,100 |
Sept 15, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 122,800 |
Sept 14, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 15,500 |
Sept 13, 2023 | 0.4810 | 0.5000 | 0.4740 | 0.5000 | 0.5000 | 31,300 |
Sept 12, 2023 | 0.5000 | 0.5000 | 0.4720 | 0.4910 | 0.4910 | 22,700 |
Sept 11, 2023 | 0.5100 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 40,300 |
Sept 08, 2023 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 2,000 |
Sept 07, 2023 | 0.5100 | 0.5100 | 0.4300 | 0.5070 | 0.5070 | 158,300 |
Sept 06, 2023 | 0.5710 | 0.5710 | 0.5000 | 0.5200 | 0.5200 | 43,100 |
Sept 05, 2023 | 0.5080 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 162,500 |
Sept 01, 2023 | 0.4910 | 0.5200 | 0.4910 | 0.5000 | 0.5000 | 35,400 |
Aug 31, 2023 | 0.5290 | 0.5290 | 0.5000 | 0.5000 | 0.5000 | 76,200 |
Aug 30, 2023 | 0.5170 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 45,000 |
Aug 29, 2023 | 0.5100 | 0.5140 | 0.5000 | 0.5050 | 0.5050 | 4,500 |
Aug 28, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 65,700 |
Aug 25, 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 103,600 |
Aug 24, 2023 | 0.5030 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 50,200 |
Aug 23, 2023 | 0.4950 | 0.5100 | 0.4900 | 0.4980 | 0.4980 | 32,000 |
Aug 22, 2023 | 0.5000 | 0.5100 | 0.4670 | 0.5100 | 0.5100 | 14,600 |
Aug 21, 2023 | 0.4500 | 0.5150 | 0.4500 | 0.5100 | 0.5100 | 18,100 |
Aug 18, 2023 | 0.5040 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 59,000 |
Aug 17, 2023 | 0.5040 | 0.5200 | 0.5040 | 0.5200 | 0.5200 | 13,200 |
Aug 16, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 23,900 |
Aug 15, 2023 | 0.5100 | 0.5510 | 0.5000 | 0.5400 | 0.5400 | 82,600 |
Aug 14, 2023 | 0.5090 | 0.5150 | 0.4840 | 0.5150 | 0.5150 | 64,400 |
Aug 11, 2023 | 0.5310 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 98,300 |
Aug 10, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5460 | 0.5460 | 40,800 |
Aug 09, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 24,900 |
Aug 08, 2023 | 0.5050 | 0.5360 | 0.5000 | 0.5200 | 0.5200 | 80,400 |
Aug 07, 2023 | 0.5120 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 59,100 |
Aug 04, 2023 | 0.5250 | 0.5250 | 0.5190 | 0.5190 | 0.5190 | 24,400 |
Aug 03, 2023 | 0.5320 | 0.5800 | 0.5220 | 0.5400 | 0.5400 | 41,500 |
Aug 02, 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 3,900 |
Aug 01, 2023 | 0.5160 | 0.5270 | 0.5100 | 0.5200 | 0.5200 | 63,200 |
Jul 31, 2023 | 0.5500 | 0.5640 | 0.5250 | 0.5300 | 0.5300 | 36,200 |
Jul 28, 2023 | 0.5370 | 0.5460 | 0.5200 | 0.5460 | 0.5460 | 72,400 |
Jul 27, 2023 | 0.5550 | 0.6100 | 0.5550 | 0.5800 | 0.5800 | 24,300 |
Jul 26, 2023 | 0.5270 | 0.5580 | 0.5270 | 0.5550 | 0.5550 | 37,100 |
Jul 25, 2023 | 0.5540 | 0.5540 | 0.5260 | 0.5420 | 0.5420 | 34,900 |
Jul 24, 2023 | 0.5500 | 0.5660 | 0.5500 | 0.5500 | 0.5500 | 84,100 |
Jul 21, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 4,100 |
Jul 20, 2023 | 0.5560 | 0.5700 | 0.5530 | 0.5700 | 0.5700 | 5,000 |
Jul 19, 2023 | 0.5500 | 0.5950 | 0.5500 | 0.5720 | 0.5720 | 27,700 |
Jul 18, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 13,800 |
Jul 17, 2023 | 0.6330 | 0.6330 | 0.5870 | 0.5870 | 0.5870 | 13,300 |
Jul 14, 2023 | 0.5800 | 0.5950 | 0.5500 | 0.5950 | 0.5950 | 24,400 |
Jul 13, 2023 | 0.6000 | 0.6000 | 0.5550 | 0.5800 | 0.5800 | 19,100 |
Jul 12, 2023 | 0.5900 | 0.6180 | 0.5700 | 0.5900 | 0.5900 | 69,800 |
Jul 11, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5850 | 0.5850 | 66,400 |
Jul 10, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 39,600 |
Jul 07, 2023 | 0.5180 | 0.6060 | 0.5180 | 0.5910 | 0.5910 | 11,000 |
Jul 06, 2023 | 0.5750 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 27,400 |
Jul 05, 2023 | 0.5600 | 0.5950 | 0.5120 | 0.5750 | 0.5750 | 71,000 |
Jul 03, 2023 | 0.5000 | 0.5830 | 0.5000 | 0.5650 | 0.5650 | 56,000 |
Jun 30, 2023 | 0.5450 | 0.6380 | 0.5090 | 0.5800 | 0.5800 | 83,300 |
Jun 29, 2023 | 0.5390 | 0.5640 | 0.5390 | 0.5520 | 0.5520 | 16,300 |
Jun 28, 2023 | 0.5700 | 0.5700 | 0.4400 | 0.5630 | 0.5630 | 150,600 |
Jun 27, 2023 | 0.5590 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 24,500 |
Jun 26, 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 21,100 |
Jun 23, 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 16,000 |
Jun 22, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 22,600 |
Jun 21, 2023 | 0.5880 | 0.6000 | 0.5200 | 0.5680 | 0.5680 | 19,600 |
Jun 20, 2023 | 0.5260 | 0.6000 | 0.5260 | 0.5950 | 0.5950 | 16,700 |
Jun 16, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jun 15, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 19,200 |
Jun 14, 2023 | 0.6000 | 0.6500 | 0.5760 | 0.6130 | 0.6130 | 85,300 |
Jun 13, 2023 | 0.5600 | 0.6750 | 0.5600 | 0.5900 | 0.5900 | 73,900 |
Jun 12, 2023 | 0.5900 | 0.6120 | 0.5600 | 0.6000 | 0.6000 | 22,900 |
Jun 09, 2023 | 0.5950 | 0.6200 | 0.5860 | 0.6200 | 0.6200 | 106,800 |
Jun 08, 2023 | 0.6250 | 0.6400 | 0.5610 | 0.5900 | 0.5900 | 35,700 |
Jun 07, 2023 | 0.6600 | 0.6790 | 0.5960 | 0.6400 | 0.6400 | 24,800 |
Jun 06, 2023 | 0.6650 | 0.6650 | 0.5770 | 0.6610 | 0.6610 | 22,100 |
Jun 05, 2023 | 0.6410 | 0.6750 | 0.6400 | 0.6400 | 0.6400 | 5,400 |
Jun 02, 2023 | 0.6700 | 0.6880 | 0.6630 | 0.6750 | 0.6750 | 12,900 |
Jun 01, 2023 | 0.6900 | 0.7000 | 0.6650 | 0.6890 | 0.6890 | 215,000 |
May 31, 2023 | 0.6100 | 0.6900 | 0.6100 | 0.6700 | 0.6700 | 97,100 |
May 30, 2023 | 0.6390 | 0.6390 | 0.5840 | 0.6190 | 0.6190 | 72,400 |
May 26, 2023 | 0.6100 | 0.6250 | 0.6000 | 0.6080 | 0.6080 | 4,600 |
May 25, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6210 | 0.6210 | 45,100 |
May 24, 2023 | 0.6150 | 0.6400 | 0.5950 | 0.6400 | 0.6400 | 24,900 |
May 23, 2023 | 0.6160 | 0.6260 | 0.5980 | 0.6050 | 0.6050 | 146,600 |
May 22, 2023 | 0.5480 | 0.6500 | 0.5480 | 0.6360 | 0.6360 | 33,600 |
May 19, 2023 | 0.6130 | 0.6250 | 0.6030 | 0.6200 | 0.6200 | 38,900 |
May 18, 2023 | 0.6110 | 0.6250 | 0.5960 | 0.6100 | 0.6100 | 100,500 |
May 17, 2023 | 0.6400 | 0.6500 | 0.6280 | 0.6280 | 0.6280 | 47,700 |
May 16, 2023 | 0.5970 | 0.6590 | 0.5970 | 0.6500 | 0.6500 | 16,700 |
May 15, 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 38,000 |
May 12, 2023 | 0.6500 | 0.6650 | 0.6300 | 0.6500 | 0.6500 | 15,700 |
May 11, 2023 | 0.6370 | 0.6700 | 0.6350 | 0.6600 | 0.6600 | 11,600 |
May 10, 2023 | 0.6600 | 0.6640 | 0.6500 | 0.6500 | 0.6500 | 23,900 |
May 09, 2023 | 0.6500 | 0.6840 | 0.6500 | 0.6600 | 0.6600 | 2,000 |
May 08, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 44,600 |
May 05, 2023 | 0.6500 | 0.6810 | 0.6500 | 0.6760 | 0.6760 | 4,600 |
May 04, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 44,300 |
May 03, 2023 | 0.6860 | 0.6900 | 0.6600 | 0.6630 | 0.6630 | 49,700 |
May 02, 2023 | 0.7200 | 0.7200 | 0.6560 | 0.6770 | 0.6770 | 29,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |