Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 14,400 |
Sept 26, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 54,500 |
Sept 25, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 4,500 |
Sept 22, 2023 | 0.2300 | 0.2700 | 0.2200 | 0.2500 | 0.2500 | 135,800 |
Sept 21, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 71,000 |
Sept 20, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 135,500 |
Sept 19, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 103,500 |
Sept 18, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 18,400 |
Sept 15, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 201,400 |
Sept 14, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 108,700 |
Sept 13, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,700 |
Sept 12, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 43,200 |
Sept 11, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 55,500 |
Sept 08, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 25,600 |
Sept 07, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 76,200 |
Sept 06, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 83,400 |
Sept 05, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 190,500 |
Sept 01, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 30,000 |
Aug 31, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 97,400 |
Aug 30, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 107,000 |
Aug 29, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 150,300 |
Aug 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 40,000 |
Aug 25, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 67,300 |
Aug 24, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 114,000 |
Aug 23, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 55,700 |
Aug 22, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 26,000 |
Aug 21, 2023 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 68,900 |
Aug 18, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 67,100 |
Aug 17, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 36,600 |
Aug 16, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 135,400 |
Aug 15, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 48,800 |
Aug 14, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 32,200 |
Aug 11, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 90,000 |
Aug 10, 2023 | 0.3000 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 109,200 |
Aug 09, 2023 | 0.2800 | 0.3100 | 0.2600 | 0.3100 | 0.3100 | 345,100 |
Aug 08, 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 256,200 |
Aug 04, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 1,859,000 |
Aug 03, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 776,000 |
Aug 02, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 39,000 |
Aug 01, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 65,900 |
Jul 31, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 104,500 |
Jul 28, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 63,200 |
Jul 27, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 100,000 |
Jul 26, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 40,100 |
Jul 25, 2023 | 0.2600 | 0.3100 | 0.2600 | 0.3000 | 0.3000 | 236,900 |
Jul 24, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 71,500 |
Jul 21, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 15,500 |
Jul 20, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,000 |
Jul 19, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 21,600 |
Jul 18, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 43,100 |
Jul 17, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,500 |
Jul 14, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,000 |
Jul 13, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 83,500 |
Jul 12, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 62,500 |
Jul 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 |
Jul 10, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 102,000 |
Jul 07, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 479,500 |
Jul 06, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 453,700 |
Jul 05, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 212,500 |
Jul 04, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 115,300 |
Jun 30, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 47,000 |
Jun 29, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jun 28, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jun 27, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 56,600 |
Jun 26, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 22,500 |
Jun 23, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 86,700 |
Jun 22, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 25,000 |
Jun 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 34,800 |
Jun 20, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 53,000 |
Jun 19, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 38,500 |
Jun 16, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
Jun 15, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 75,700 |
Jun 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 64,000 |
Jun 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 95,500 |
Jun 12, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 161,800 |
Jun 09, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 100,000 |
Jun 08, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 16,800 |
Jun 07, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 06, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 23,000 |
Jun 05, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 30,200 |
Jun 02, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 137,000 |
Jun 01, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 87,000 |
May 31, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 70,300 |
May 30, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 125,700 |
May 29, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 38,500 |
May 26, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 44,000 |
May 25, 2023 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 118,000 |
May 24, 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 135,000 |
May 23, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 101,100 |
May 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 28,000 |
May 18, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 16,000 |
May 17, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 27,400 |
May 16, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 57,300 |
May 15, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,500 |
May 12, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
May 11, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 |
May 10, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 11,700 |
May 09, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,200 |
May 08, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
May 05, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |