Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.3860 | 0.3900 | 0.3740 | 0.3870 | 0.3870 | 989,900 |
29 Nov 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3870 | 0.3870 | 861,800 |
28 Nov 2023 | 0.3900 | 0.3900 | 0.3720 | 0.3780 | 0.3780 | 893,100 |
27 Nov 2023 | 0.3950 | 0.4050 | 0.3850 | 0.3890 | 0.3890 | 1,162,300 |
24 Nov 2023 | 0.3830 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 628,500 |
22 Nov 2023 | 0.3860 | 0.3900 | 0.3730 | 0.3890 | 0.3890 | 909,900 |
21 Nov 2023 | 0.3930 | 0.4050 | 0.3830 | 0.3870 | 0.3870 | 936,800 |
20 Nov 2023 | 0.3860 | 0.4100 | 0.3790 | 0.4100 | 0.4100 | 1,608,700 |
17 Nov 2023 | 0.3890 | 0.3900 | 0.3660 | 0.3890 | 0.3890 | 1,190,400 |
16 Nov 2023 | 0.3780 | 0.3820 | 0.3610 | 0.3620 | 0.3620 | 1,131,400 |
15 Nov 2023 | 0.3770 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,278,400 |
14 Nov 2023 | 0.3650 | 0.3740 | 0.3530 | 0.3740 | 0.3740 | 1,648,200 |
13 Nov 2023 | 0.3600 | 0.3690 | 0.3510 | 0.3650 | 0.3650 | 879,500 |
10 Nov 2023 | 0.3690 | 0.3740 | 0.3510 | 0.3600 | 0.3600 | 1,142,800 |
09 Nov 2023 | 0.3830 | 0.3870 | 0.3550 | 0.3690 | 0.3690 | 1,431,900 |
08 Nov 2023 | 0.3800 | 0.3870 | 0.3750 | 0.3840 | 0.3840 | 834,800 |
07 Nov 2023 | 0.3800 | 0.3880 | 0.3740 | 0.3800 | 0.3800 | 845,600 |
06 Nov 2023 | 0.3920 | 0.3990 | 0.3760 | 0.3780 | 0.3780 | 944,900 |
03 Nov 2023 | 0.3740 | 0.3950 | 0.3730 | 0.3850 | 0.3850 | 1,382,100 |
02 Nov 2023 | 0.3650 | 0.3780 | 0.3580 | 0.3710 | 0.3710 | 1,473,900 |
01 Nov 2023 | 0.3670 | 0.3670 | 0.3520 | 0.3580 | 0.3580 | 682,800 |
31 Oct 2023 | 0.3660 | 0.3750 | 0.3550 | 0.3680 | 0.3680 | 1,119,800 |
30 Oct 2023 | 0.3540 | 0.3680 | 0.3460 | 0.3600 | 0.3600 | 974,300 |
27 Oct 2023 | 0.3570 | 0.3640 | 0.3500 | 0.3590 | 0.3590 | 1,005,700 |
26 Oct 2023 | 0.3600 | 0.3740 | 0.3450 | 0.3610 | 0.3610 | 2,507,400 |
25 Oct 2023 | 0.3890 | 0.3900 | 0.3720 | 0.3760 | 0.3760 | 1,904,900 |
24 Oct 2023 | 0.3910 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 1,572,800 |
23 Oct 2023 | 0.4010 | 0.4030 | 0.3910 | 0.4000 | 0.4000 | 1,997,600 |
20 Oct 2023 | 0.4060 | 0.4080 | 0.4000 | 0.4000 | 0.4000 | 859,800 |
19 Oct 2023 | 0.4170 | 0.4210 | 0.4000 | 0.4080 | 0.4080 | 1,527,300 |
18 Oct 2023 | 0.4330 | 0.4330 | 0.4100 | 0.4250 | 0.4250 | 1,047,300 |
17 Oct 2023 | 0.4330 | 0.4400 | 0.4260 | 0.4260 | 0.4260 | 1,246,800 |
16 Oct 2023 | 0.4200 | 0.4350 | 0.4160 | 0.4330 | 0.4330 | 1,125,600 |
13 Oct 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4190 | 0.4190 | 717,500 |
12 Oct 2023 | 0.4350 | 0.4420 | 0.4120 | 0.4180 | 0.4180 | 1,719,100 |
11 Oct 2023 | 0.4550 | 0.4550 | 0.4230 | 0.4260 | 0.4260 | 2,262,400 |
10 Oct 2023 | 0.4330 | 0.4500 | 0.4210 | 0.4500 | 0.4500 | 3,594,100 |
09 Oct 2023 | 0.4120 | 0.4120 | 0.4010 | 0.4080 | 0.4080 | 716,900 |
06 Oct 2023 | 0.4060 | 0.4150 | 0.4010 | 0.4070 | 0.4070 | 728,600 |
05 Oct 2023 | 0.4030 | 0.4200 | 0.4000 | 0.4140 | 0.4140 | 1,359,900 |
04 Oct 2023 | 0.4080 | 0.4080 | 0.3980 | 0.4050 | 0.4050 | 802,300 |
03 Oct 2023 | 0.4000 | 0.4080 | 0.3990 | 0.4080 | 0.4080 | 1,235,500 |
02 Oct 2023 | 0.4100 | 0.4110 | 0.3990 | 0.4000 | 0.4000 | 1,077,200 |
29 Sept 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 929,400 |
28 Sept 2023 | 0.4060 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,118,900 |
27 Sept 2023 | 0.4110 | 0.4150 | 0.4030 | 0.4070 | 0.4070 | 774,900 |
26 Sept 2023 | 0.4030 | 0.4210 | 0.4000 | 0.4050 | 0.4050 | 1,459,000 |
25 Sept 2023 | 0.4010 | 0.4030 | 0.3980 | 0.4000 | 0.4000 | 1,042,600 |
22 Sept 2023 | 0.4000 | 0.4030 | 0.4000 | 0.4000 | 0.4000 | 1,128,800 |
21 Sept 2023 | 0.3910 | 0.4060 | 0.3910 | 0.4000 | 0.4000 | 2,260,300 |
20 Sept 2023 | 0.4030 | 0.4060 | 0.3960 | 0.3960 | 0.3960 | 1,585,400 |
19 Sept 2023 | 0.3970 | 0.4100 | 0.3900 | 0.4020 | 0.4020 | 1,963,300 |
18 Sept 2023 | 0.4140 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 5,245,000 |
15 Sept 2023 | 0.4280 | 0.4310 | 0.4090 | 0.4090 | 0.4090 | 3,534,700 |
14 Sept 2023 | 0.4360 | 0.4420 | 0.4220 | 0.4300 | 0.4300 | 1,676,600 |
13 Sept 2023 | 0.4380 | 0.4480 | 0.4220 | 0.4380 | 0.4380 | 2,927,900 |
12 Sept 2023 | 0.4200 | 0.4370 | 0.4150 | 0.4200 | 0.4200 | 1,023,500 |
11 Sept 2023 | 0.4200 | 0.4320 | 0.4050 | 0.4200 | 0.4200 | 1,549,200 |
08 Sept 2023 | 0.4300 | 0.4300 | 0.4120 | 0.4150 | 0.4150 | 1,272,000 |
07 Sept 2023 | 0.4210 | 0.4330 | 0.4160 | 0.4300 | 0.4300 | 1,349,200 |
06 Sept 2023 | 0.4520 | 0.4530 | 0.4280 | 0.4300 | 0.4300 | 2,443,300 |
05 Sept 2023 | 0.4280 | 0.4520 | 0.4200 | 0.4520 | 0.4520 | 2,750,900 |
01 Sept 2023 | 0.4310 | 0.4410 | 0.4210 | 0.4300 | 0.4300 | 1,723,700 |
31 Aug 2023 | 0.4520 | 0.4580 | 0.4250 | 0.4310 | 0.4310 | 3,013,700 |
30 Aug 2023 | 0.4600 | 0.4620 | 0.4450 | 0.4520 | 0.4520 | 1,365,500 |
29 Aug 2023 | 0.4520 | 0.4640 | 0.4440 | 0.4600 | 0.4600 | 1,612,800 |
28 Aug 2023 | 0.4700 | 0.4700 | 0.4450 | 0.4520 | 0.4520 | 1,745,300 |
25 Aug 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4570 | 0.4570 | 1,844,600 |
24 Aug 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4670 | 0.4670 | 2,880,800 |
23 Aug 2023 | 0.4200 | 0.4750 | 0.4160 | 0.4710 | 0.4710 | 9,283,900 |
22 Aug 2023 | 0.4320 | 0.4420 | 0.3970 | 0.4030 | 0.4030 | 7,967,300 |
21 Aug 2023 | 0.4500 | 0.4540 | 0.4320 | 0.4430 | 0.4430 | 3,991,800 |
18 Aug 2023 | 0.4380 | 0.4500 | 0.4250 | 0.4420 | 0.4420 | 2,547,200 |
17 Aug 2023 | 0.4520 | 0.4630 | 0.4370 | 0.4390 | 0.4390 | 3,534,800 |
16 Aug 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4440 | 0.4440 | 3,920,000 |
15 Aug 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4760 | 0.4760 | 1,797,900 |
14 Aug 2023 | 0.4950 | 0.5000 | 0.4810 | 0.4920 | 0.4920 | 2,915,200 |
11 Aug 2023 | 0.4980 | 0.5010 | 0.4830 | 0.5010 | 0.5010 | 1,945,600 |
10 Aug 2023 | 0.5060 | 0.5160 | 0.4770 | 0.4980 | 0.4980 | 3,889,600 |
09 Aug 2023 | 0.5330 | 0.5350 | 0.4830 | 0.4910 | 0.4910 | 7,410,200 |
08 Aug 2023 | 0.5200 | 0.5320 | 0.5120 | 0.5220 | 0.5220 | 4,331,200 |
07 Aug 2023 | 0.5640 | 0.5640 | 0.5200 | 0.5430 | 0.5430 | 4,181,100 |
04 Aug 2023 | 0.5720 | 0.5830 | 0.5500 | 0.5550 | 0.5550 | 3,242,300 |
03 Aug 2023 | 0.5700 | 0.5890 | 0.5700 | 0.5720 | 0.5720 | 2,886,900 |
02 Aug 2023 | 0.6000 | 0.6040 | 0.5700 | 0.5740 | 0.5740 | 3,895,200 |
01 Aug 2023 | 0.6200 | 0.6200 | 0.5860 | 0.6050 | 0.6050 | 4,161,800 |
31 Jul 2023 | 0.6000 | 0.6190 | 0.5990 | 0.6150 | 0.6150 | 4,642,500 |
28 Jul 2023 | 0.5800 | 0.5970 | 0.5710 | 0.5960 | 0.5960 | 3,825,400 |
27 Jul 2023 | 0.5800 | 0.5970 | 0.5710 | 0.5790 | 0.5790 | 3,222,700 |
26 Jul 2023 | 0.5690 | 0.5870 | 0.5620 | 0.5740 | 0.5740 | 4,319,500 |
25 Jul 2023 | 0.5750 | 0.5770 | 0.5600 | 0.5600 | 0.5600 | 3,041,600 |
24 Jul 2023 | 0.6100 | 0.6180 | 0.5560 | 0.5630 | 0.5630 | 9,061,600 |
21 Jul 2023 | 0.6010 | 0.6220 | 0.5950 | 0.6010 | 0.6010 | 6,167,000 |
20 Jul 2023 | 0.6050 | 0.6120 | 0.5930 | 0.6000 | 0.6000 | 6,393,900 |
19 Jul 2023 | 0.5960 | 0.6120 | 0.5920 | 0.6010 | 0.6010 | 5,997,500 |
18 Jul 2023 | 0.6000 | 0.6080 | 0.5910 | 0.5990 | 0.5990 | 3,079,000 |
17 Jul 2023 | 0.5890 | 0.6130 | 0.5800 | 0.5960 | 0.5960 | 3,295,600 |
14 Jul 2023 | 0.5910 | 0.6000 | 0.5740 | 0.5840 | 0.5840 | 4,185,100 |
13 Jul 2023 | 0.6030 | 0.6030 | 0.5700 | 0.5920 | 0.5920 | 5,586,400 |
12 Jul 2023 | 0.6000 | 0.6120 | 0.5610 | 0.5990 | 0.5990 | 5,154,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |