Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 104,500 |
Nov 29, 2023 | 0.2750 | 0.3650 | 0.2750 | 0.3400 | 0.3400 | 801,000 |
Nov 28, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 83,000 |
Nov 27, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 68,800 |
Nov 24, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 25,200 |
Nov 23, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
Nov 22, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,500 |
Nov 21, 2023 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 173,200 |
Nov 20, 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 100,000 |
Nov 17, 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 25,600 |
Nov 16, 2023 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 105,100 |
Nov 15, 2023 | 0.2150 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 172,000 |
Nov 14, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 82,700 |
Nov 13, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 36,600 |
Nov 10, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 45,000 |
Nov 09, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 92,900 |
Nov 08, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 53,000 |
Nov 07, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Nov 06, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 192,700 |
Nov 03, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,500 |
Nov 02, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 20,500 |
Nov 01, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Oct 31, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 39,100 |
Oct 30, 2023 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 138,800 |
Oct 27, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 55,500 |
Oct 26, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 24,000 |
Oct 25, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 32,800 |
Oct 24, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 6,500 |
Oct 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,000 |
Oct 20, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 106,900 |
Oct 19, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 35,500 |
Oct 18, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Oct 17, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 13,000 |
Oct 16, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,000 |
Oct 13, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 16,100 |
Oct 12, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 25,100 |
Oct 11, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 21,300 |
Oct 10, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 55,100 |
Oct 06, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Oct 05, 2023 | 0.2200 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 20,600 |
Oct 04, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 28,000 |
Oct 03, 2023 | 0.2450 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 58,500 |
Oct 02, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 39,000 |
Sept 29, 2023 | 0.2550 | 0.2600 | 0.2380 | 0.2500 | 0.2500 | 50,600 |
Sept 28, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2450 | 0.2450 | 21,000 |
Sept 27, 2023 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 68,600 |
Sept 26, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 8,000 |
Sept 25, 2023 | 0.2200 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 94,500 |
Sept 22, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 38,500 |
Sept 21, 2023 | 0.2300 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 26,000 |
Sept 20, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 15,000 |
Sept 19, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 131,600 |
Sept 18, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 6,500 |
Sept 15, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 27,500 |
Sept 14, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,300 |
Sept 13, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 10,500 |
Sept 12, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 36,100 |
Sept 11, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 207,400 |
Sept 08, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 54,600 |
Sept 07, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 79,700 |
Sept 06, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 51,000 |
Sept 05, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 18,200 |
Sept 01, 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 50,000 |
Aug 31, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 54,500 |
Aug 30, 2023 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 198,300 |
Aug 29, 2023 | 0.2450 | 0.2700 | 0.2350 | 0.2700 | 0.2700 | 286,100 |
Aug 28, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 20,500 |
Aug 25, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 35,500 |
Aug 24, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 32,000 |
Aug 23, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 60,000 |
Aug 22, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 32,900 |
Aug 21, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 82,000 |
Aug 18, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 48,200 |
Aug 17, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 139,300 |
Aug 16, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Aug 15, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 41,600 |
Aug 14, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 23,500 |
Aug 11, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 97,200 |
Aug 10, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 65,500 |
Aug 09, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 73,400 |
Aug 08, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 19,100 |
Aug 04, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 85,600 |
Aug 03, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 113,500 |
Aug 02, 2023 | 0.3050 | 0.3100 | 0.3030 | 0.3050 | 0.3050 | 37,000 |
Aug 01, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,500 |
Jul 31, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 35,100 |
Jul 28, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 150,900 |
Jul 27, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 141,100 |
Jul 26, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 133,000 |
Jul 25, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 20,500 |
Jul 24, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 95,600 |
Jul 21, 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 50,000 |
Jul 20, 2023 | 0.3550 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 594,500 |
Jul 19, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 6,500 |
Jul 18, 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 15,500 |
Jul 17, 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
Jul 14, 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 29,900 |
Jul 13, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,700 |
Jul 12, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 63,000 |
Jul 11, 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 40,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |