Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 174,767 |
Dec 07, 2023 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 251,416 |
Dec 06, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 366,175 |
Dec 05, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 492,352 |
Dec 04, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 133,744 |
Dec 01, 2023 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 327,733 |
Nov 30, 2023 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 183,730 |
Nov 29, 2023 | 0.2900 | 0.3100 | 0.2650 | 0.3000 | 0.3000 | 645,754 |
Nov 28, 2023 | 0.3250 | 0.3300 | 0.2750 | 0.2900 | 0.2900 | 1,059,934 |
Nov 27, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 449,685 |
Nov 24, 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 155,800 |
Nov 23, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,059 |
Nov 22, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 238,029 |
Nov 21, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 249,726 |
Nov 20, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 225,141 |
Nov 17, 2023 | 0.3200 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 359,309 |
Nov 16, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 67,555 |
Nov 15, 2023 | 0.3050 | 0.3250 | 0.3000 | 0.3150 | 0.3150 | 434,955 |
Nov 14, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 520,487 |
Nov 13, 2023 | 0.3050 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 138,779 |
Nov 10, 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 320,197 |
Nov 09, 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 40,123 |
Nov 08, 2023 | 0.3250 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 270,381 |
Nov 07, 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 109,930 |
Nov 06, 2023 | 0.3500 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 355,600 |
Nov 03, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 337,764 |
Nov 02, 2023 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 473,175 |
Nov 01, 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 227,028 |
Oct 31, 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 437,986 |
Oct 30, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 141,664 |
Oct 27, 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 548,064 |
Oct 26, 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 178,596 |
Oct 25, 2023 | 0.3100 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 260,384 |
Oct 24, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 233,000 |
Oct 23, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 321,923 |
Oct 20, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 104,721 |
Oct 19, 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 204,615 |
Oct 18, 2023 | 0.2550 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 160,134 |
Oct 17, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 79,000 |
Oct 16, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 164,254 |
Oct 13, 2023 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 67,625 |
Oct 12, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 301,322 |
Oct 11, 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 28,733 |
Oct 10, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 80,408 |
Oct 06, 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 162,008 |
Oct 05, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 93,100 |
Oct 04, 2023 | 0.2700 | 0.2700 | 0.2350 | 0.2450 | 0.2450 | 295,770 |
Oct 03, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 153,150 |
Oct 02, 2023 | 0.2800 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 316,760 |
Sept 29, 2023 | 0.2750 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 331,944 |
Sept 28, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 970,332 |
Sept 27, 2023 | 0.3250 | 0.3300 | 0.2850 | 0.3000 | 0.3000 | 659,834 |
Sept 26, 2023 | 0.3200 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 233,844 |
Sept 25, 2023 | 0.3350 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 296,916 |
Sept 22, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 146,280 |
Sept 21, 2023 | 0.2700 | 0.3450 | 0.2700 | 0.3300 | 0.3300 | 656,807 |
Sept 20, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 84,365 |
Sept 19, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 321,627 |
Sept 18, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 226,001 |
Sept 15, 2023 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 175,535 |
Sept 14, 2023 | 0.2850 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 511,722 |
Sept 13, 2023 | 0.2950 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 154,691 |
Sept 12, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 236,103 |
Sept 11, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 164,900 |
Sept 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,975 |
Sept 07, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 6,991 |
Sept 06, 2023 | 0.2750 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 17,975 |
Sept 05, 2023 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 195,806 |
Sept 01, 2023 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 169,950 |
Aug 31, 2023 | 0.2800 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 423,562 |
Aug 30, 2023 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 589,630 |
Aug 29, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 131,976 |
Aug 28, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 107,042 |
Aug 25, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 168,961 |
Aug 24, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 94,200 |
Aug 23, 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 335,217 |
Aug 22, 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 431,103 |
Aug 21, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 332,167 |
Aug 18, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 354,161 |
Aug 17, 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 127,094 |
Aug 16, 2023 | 0.3600 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 547,201 |
Aug 15, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 148,706 |
Aug 14, 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 74,457 |
Aug 11, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 217,756 |
Aug 10, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 57,883 |
Aug 09, 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 101,620 |
Aug 08, 2023 | 0.3500 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 412,703 |
Aug 04, 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 107,458 |
Aug 03, 2023 | 0.3450 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 297,545 |
Aug 02, 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 212,852 |
Aug 01, 2023 | 0.3450 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 177,629 |
Jul 31, 2023 | 0.3350 | 0.3600 | 0.3200 | 0.3450 | 0.3450 | 563,185 |
Jul 28, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 154,567 |
Jul 27, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 202,002 |
Jul 26, 2023 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 1,016,971 |
Jul 25, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 42,689 |
Jul 24, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 84,021 |
Jul 21, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 32,000 |
Jul 20, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 237,159 |
Jul 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 19,915 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |