Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 129,000 |
Dec 06, 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 173,200 |
Dec 05, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 101,300 |
Dec 04, 2023 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 170,100 |
Dec 01, 2023 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 233,400 |
Nov 30, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 227,800 |
Nov 29, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 536,700 |
Nov 28, 2023 | 0.1950 | 0.2200 | 0.1950 | 0.2200 | 0.2200 | 212,700 |
Nov 27, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 233,600 |
Nov 24, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 179,500 |
Nov 23, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 36,000 |
Nov 22, 2023 | 0.1850 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 180,000 |
Nov 21, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 75,200 |
Nov 20, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 68,200 |
Nov 17, 2023 | 0.1950 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 224,800 |
Nov 16, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 89,900 |
Nov 15, 2023 | 0.1850 | 0.2000 | 0.1750 | 0.2000 | 0.2000 | 196,500 |
Nov 14, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 152,900 |
Nov 13, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 118,300 |
Nov 10, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 128,900 |
Nov 09, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 144,600 |
Nov 08, 2023 | 0.2000 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 100,000 |
Nov 07, 2023 | 0.2250 | 0.2250 | 0.1950 | 0.2000 | 0.2000 | 83,900 |
Nov 06, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 95,100 |
Nov 03, 2023 | 0.1900 | 0.2450 | 0.1900 | 0.2250 | 0.2250 | 244,300 |
Nov 02, 2023 | 0.1750 | 0.1950 | 0.1750 | 0.1850 | 0.1850 | 189,300 |
Nov 01, 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 621,900 |
Oct 31, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 69,000 |
Oct 30, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 30,200 |
Oct 27, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 62,700 |
Oct 26, 2023 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 152,100 |
Oct 25, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 205,000 |
Oct 24, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 114,500 |
Oct 23, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 207,800 |
Oct 20, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 551,200 |
Oct 19, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 84,500 |
Oct 18, 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 159,600 |
Oct 17, 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 147,900 |
Oct 16, 2023 | 0.2250 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 403,600 |
Oct 13, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 269,900 |
Oct 12, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 91,500 |
Oct 11, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,200 |
Oct 10, 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 132,500 |
Oct 06, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 26,500 |
Oct 05, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 102,500 |
Oct 04, 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 95,000 |
Oct 03, 2023 | 0.2350 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 189,300 |
Oct 02, 2023 | 0.2350 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 72,300 |
Sept 29, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 64,100 |
Sept 28, 2023 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 119,300 |
Sept 27, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 47,300 |
Sept 26, 2023 | 0.2100 | 0.2300 | 0.2050 | 0.2250 | 0.2250 | 147,400 |
Sept 25, 2023 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 65,500 |
Sept 22, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 39,500 |
Sept 21, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 19,000 |
Sept 20, 2023 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 159,000 |
Sept 19, 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 29,100 |
Sept 18, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 40,200 |
Sept 15, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 122,000 |
Sept 14, 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 57,100 |
Sept 13, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 20,300 |
Sept 12, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 17,500 |
Sept 11, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 19,500 |
Sept 08, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 98,100 |
Sept 07, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Sept 06, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 49,400 |
Sept 05, 2023 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 97,200 |
Sept 01, 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 12,900 |
Aug 31, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 14,500 |
Aug 30, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 107,800 |
Aug 29, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 22,000 |
Aug 28, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 9,500 |
Aug 25, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 6,500 |
Aug 24, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 8,500 |
Aug 23, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 83,000 |
Aug 22, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 25,600 |
Aug 21, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 23,400 |
Aug 18, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 26,500 |
Aug 17, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 37,100 |
Aug 16, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 48,400 |
Aug 15, 2023 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 219,200 |
Aug 14, 2023 | 0.3000 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 145,900 |
Aug 11, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 86,500 |
Aug 10, 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 7,000 |
Aug 09, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 54,100 |
Aug 08, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 28,300 |
Aug 04, 2023 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 53,500 |
Aug 03, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 39,500 |
Aug 02, 2023 | 0.3850 | 0.3950 | 0.3450 | 0.3500 | 0.3500 | 70,200 |
Aug 01, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 55,600 |
Jul 31, 2023 | 0.3650 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 73,200 |
Jul 28, 2023 | 0.3550 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 37,100 |
Jul 27, 2023 | 0.3950 | 0.3950 | 0.3550 | 0.3550 | 0.3550 | 79,800 |
Jul 26, 2023 | 0.3550 | 0.3950 | 0.3500 | 0.3900 | 0.3900 | 60,100 |
Jul 25, 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 81,700 |
Jul 24, 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 20,000 |
Jul 21, 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 17,000 |
Jul 20, 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 10,900 |
Jul 19, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 68,800 |
Jul 18, 2023 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 130,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |