Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 4,053,800 |
08 Dec 2023 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 1,844,000 |
07 Dec 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 2,015,700 |
06 Dec 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 1,264,900 |
05 Dec 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 2,022,900 |
04 Dec 2023 | 0.5350 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 3,094,900 |
01 Dec 2023 | 0.5400 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 2,072,600 |
30 Nov 2023 | 0.5750 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 4,708,900 |
29 Nov 2023 | 0.5850 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 968,700 |
28 Nov 2023 | 0.5900 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 844,800 |
27 Nov 2023 | 0.6050 | 0.6050 | 0.5850 | 0.5850 | 0.5850 | 738,600 |
24 Nov 2023 | 0.6050 | 0.6150 | 0.5950 | 0.6050 | 0.6050 | 979,300 |
23 Nov 2023 | 0.5900 | 0.6150 | 0.5850 | 0.6050 | 0.6050 | 2,664,200 |
22 Nov 2023 | 0.5950 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,337,700 |
21 Nov 2023 | 0.5850 | 0.6050 | 0.5850 | 0.5950 | 0.5950 | 836,400 |
20 Nov 2023 | 0.5950 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 778,200 |
17 Nov 2023 | 0.6100 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 637,300 |
16 Nov 2023 | 0.5950 | 0.6200 | 0.5950 | 0.6150 | 0.6150 | 1,167,817 |
15 Nov 2023 | 0.5800 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,574,800 |
14 Nov 2023 | 0.5800 | 0.5850 | 0.5700 | 0.5750 | 0.5750 | 377,800 |
10 Nov 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 719,700 |
09 Nov 2023 | 0.6150 | 0.6200 | 0.5900 | 0.5950 | 0.5950 | 930,600 |
08 Nov 2023 | 0.5950 | 0.6200 | 0.5800 | 0.6150 | 0.6150 | 2,585,200 |
07 Nov 2023 | 0.5750 | 0.5950 | 0.5700 | 0.5900 | 0.5900 | 1,075,400 |
06 Nov 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 1,999,900 |
03 Nov 2023 | 0.5750 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 2,770,300 |
02 Nov 2023 | 0.5600 | 0.5750 | 0.5550 | 0.5750 | 0.5750 | 1,366,800 |
01 Nov 2023 | 0.5600 | 0.5750 | 0.5550 | 0.5550 | 0.5550 | 902,200 |
31 Oct 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 973,000 |
30 Oct 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 895,700 |
27 Oct 2023 | 0.5700 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 1,074,200 |
26 Oct 2023 | 0.5500 | 0.5700 | 0.5350 | 0.5700 | 0.5700 | 1,715,500 |
25 Oct 2023 | 0.5750 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 1,559,400 |
24 Oct 2023 | 0.5550 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 1,192,200 |
23 Oct 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 1,232,800 |
20 Oct 2023 | 0.5950 | 0.5950 | 0.5700 | 0.5800 | 0.5800 | 1,875,200 |
19 Oct 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 435,100 |
18 Oct 2023 | 0.6250 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | 581,500 |
17 Oct 2023 | 0.6350 | 0.6350 | 0.6200 | 0.6250 | 0.6250 | 431,500 |
16 Oct 2023 | 0.6300 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 607,700 |
13 Oct 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 213,200 |
12 Oct 2023 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 1,115,900 |
11 Oct 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 1,716,600 |
10 Oct 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 536,900 |
09 Oct 2023 | 0.6450 | 0.6450 | 0.6250 | 0.6350 | 0.6350 | 555,300 |
06 Oct 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6400 | 0.6400 | 287,800 |
05 Oct 2023 | 0.6350 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 822,900 |
04 Oct 2023 | 0.6500 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 1,696,200 |
03 Oct 2023 | 0.6750 | 0.6750 | 0.6450 | 0.6550 | 0.6550 | 1,044,600 |
02 Oct 2023 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 806,900 |
29 Sept 2023 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 350,100 |
28 Sept 2023 | 0.6600 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 877,400 |
27 Sept 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 624,500 |
26 Sept 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 555,700 |
25 Sept 2023 | 0.6800 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 605,600 |
22 Sept 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 480,000 |
21 Sept 2023 | 0.7050 | 0.7050 | 0.6850 | 0.6850 | 0.6850 | 362,700 |
20 Sept 2023 | 0.6950 | 0.7150 | 0.6900 | 0.7050 | 0.7050 | 466,600 |
19 Sept 2023 | 0.7000 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 328,000 |
18 Sept 2023 | 0.7050 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 1,201,200 |
15 Sept 2023 | 0.6850 | 0.7300 | 0.6750 | 0.7150 | 0.7150 | 3,881,300 |
14 Sept 2023 | 0.6750 | 0.6950 | 0.6750 | 0.6850 | 0.6850 | 1,222,900 |
13 Sept 2023 | 0.6750 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 566,500 |
12 Sept 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 1,105,100 |
11 Sept 2023 | 0.6700 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 420,289 |
08 Sept 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 1,302,600 |
07 Sept 2023 | 0.6950 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 754,100 |
06 Sept 2023 | 0.6850 | 0.7050 | 0.6850 | 0.7000 | 0.7000 | 1,109,400 |
05 Sept 2023 | 0.6950 | 0.7050 | 0.6850 | 0.6900 | 0.6900 | 1,212,500 |
04 Sept 2023 | 0.6950 | 0.7000 | 0.6750 | 0.6950 | 0.6950 | 2,075,600 |
31 Aug 2023 | 0.6700 | 0.6850 | 0.6650 | 0.6750 | 0.6750 | 1,150,900 |
30 Aug 2023 | 0.6850 | 0.6900 | 0.6650 | 0.6650 | 0.6650 | 1,016,500 |
29 Aug 2023 | 0.7200 | 0.7200 | 0.6750 | 0.6850 | 0.6850 | 1,741,200 |
28 Aug 2023 | 0.6600 | 0.7200 | 0.6600 | 0.7150 | 0.7150 | 4,758,500 |
25 Aug 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6550 | 0.6550 | 1,232,300 |
24 Aug 2023 | 0.6600 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 1,164,300 |
23 Aug 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 1,243,300 |
22 Aug 2023 | 0.6400 | 0.6550 | 0.6200 | 0.6500 | 0.6500 | 1,957,400 |
21 Aug 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6350 | 0.6350 | 2,158,200 |
18 Aug 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 1,778,700 |
17 Aug 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 5,547,300 |
16 Aug 2023 | 0.7350 | 0.7350 | 0.7050 | 0.7150 | 0.7150 | 1,718,200 |
15 Aug 2023 | 0.7350 | 0.7400 | 0.7250 | 0.7350 | 0.7350 | 1,142,300 |
14 Aug 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 1,538,800 |
11 Aug 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 364,100 |
10 Aug 2023 | 0.7700 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 479,100 |
08 Aug 2023 | 0.7850 | 0.7850 | 0.7650 | 0.7750 | 0.7750 | 423,200 |
07 Aug 2023 | 0.7800 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 400,200 |
04 Aug 2023 | 0.8000 | 0.8100 | 0.7800 | 0.7850 | 0.7850 | 761,500 |
03 Aug 2023 | 0.7950 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 458,000 |
02 Aug 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 695,700 |
01 Aug 2023 | 0.8150 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 1,194,000 |
31 Jul 2023 | 0.7900 | 0.8150 | 0.7850 | 0.8100 | 0.8100 | 3,000,600 |
28 Jul 2023 | 0.7750 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 1,174,700 |
27 Jul 2023 | 0.7750 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 1,400,900 |
26 Jul 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7750 | 0.7750 | 1,224,400 |
25 Jul 2023 | 0.7500 | 0.7700 | 0.7350 | 0.7600 | 0.7600 | 2,887,000 |
24 Jul 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 449,300 |
21 Jul 2023 | 0.7550 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 1,788,500 |
20 Jul 2023 | 0.7500 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 1,018,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |