Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 120,887 |
Oct 02, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 113,200 |
Sept 29, 2023 | 0.5600 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 211,800 |
Sept 28, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 92,500 |
Sept 27, 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 175,400 |
Sept 26, 2023 | 0.6000 | 0.6200 | 0.5200 | 0.5600 | 0.5600 | 438,500 |
Sept 25, 2023 | 0.7000 | 0.7000 | 0.5900 | 0.6200 | 0.6200 | 228,700 |
Sept 22, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 187,200 |
Sept 21, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 86,900 |
Sept 20, 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 46,200 |
Sept 19, 2023 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 99,900 |
Sept 18, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 38,900 |
Sept 15, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 266,000 |
Sept 14, 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 133,200 |
Sept 13, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 103,800 |
Sept 12, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8050 | 0.8050 | 57,900 |
Sept 11, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 77,600 |
Sept 08, 2023 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 93,900 |
Sept 07, 2023 | 0.8000 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 73,500 |
Sept 06, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 122,800 |
Sept 05, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 156,400 |
Sept 01, 2023 | 0.8700 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 527,100 |
Aug 31, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 37,800 |
Aug 30, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 41,700 |
Aug 29, 2023 | 0.9000 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 110,200 |
Aug 28, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 64,700 |
Aug 25, 2023 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 126,500 |
Aug 24, 2023 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 71,000 |
Aug 23, 2023 | 0.8800 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 193,900 |
Aug 22, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 50,500 |
Aug 21, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 38,000 |
Aug 18, 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 37,100 |
Aug 17, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 51,200 |
Aug 16, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 76,800 |
Aug 15, 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 40,200 |
Aug 14, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 48,000 |
Aug 11, 2023 | 0.9100 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 137,200 |
Aug 10, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 37,600 |
Aug 09, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 64,000 |
Aug 08, 2023 | 0.9300 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 44,200 |
Aug 04, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 17,900 |
Aug 03, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 42,200 |
Aug 02, 2023 | 0.9600 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 120,400 |
Aug 01, 2023 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 156,700 |
Jul 31, 2023 | 0.9600 | 1.0400 | 0.9300 | 0.9800 | 0.9800 | 226,100 |
Jul 28, 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9200 | 0.9200 | 129,400 |
Jul 27, 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 12,700 |
Jul 26, 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 41,100 |
Jul 25, 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 28,100 |
Jul 24, 2023 | 0.8700 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 140,100 |
Jul 21, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 133,300 |
Jul 20, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 53,900 |
Jul 19, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 31,800 |
Jul 18, 2023 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 148,500 |
Jul 17, 2023 | 0.9100 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 116,200 |
Jul 14, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 52,300 |
Jul 13, 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 83,700 |
Jul 12, 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 49,600 |
Jul 11, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 49,000 |
Jul 10, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 40,800 |
Jul 07, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 20,000 |
Jul 06, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 42,400 |
Jul 05, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 56,900 |
Jul 04, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 35,600 |
Jun 30, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 43,300 |
Jun 29, 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 129,800 |
Jun 28, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 24,100 |
Jun 27, 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 44,000 |
Jun 26, 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 103,000 |
Jun 23, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 87,700 |
Jun 22, 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 51,100 |
Jun 21, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 101,700 |
Jun 20, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 55,000 |
Jun 19, 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 53,600 |
Jun 16, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
Jun 15, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 31,700 |
Jun 14, 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 43,200 |
Jun 13, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 37,000 |
Jun 12, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 121,100 |
Jun 09, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 38,900 |
Jun 08, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 50,800 |
Jun 07, 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
Jun 06, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 121,200 |
Jun 05, 2023 | 1.0600 | 1.0700 | 0.9950 | 1.0000 | 1.0000 | 127,000 |
Jun 02, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 69,600 |
Jun 01, 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 130,300 |
May 31, 2023 | 1.1700 | 1.1700 | 1.0300 | 1.0300 | 1.0300 | 173,100 |
May 30, 2023 | 1.0000 | 1.2900 | 0.9900 | 1.1800 | 1.1800 | 547,500 |
May 29, 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 17,800 |
May 26, 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 26,500 |
May 25, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 57,600 |
May 24, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 59,000 |
May 23, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 123,100 |
May 19, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 145,800 |
May 18, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 72,900 |
May 17, 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 33,700 |
May 16, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 46,800 |
May 15, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 60,800 |
May 12, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 27,900 |
May 11, 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 44,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |