Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 29, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 359,800 |
Oct 28, 2024 | 0.4000 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 746,100 |
Oct 25, 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,100,400 |
Oct 24, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 616,400 |
Oct 23, 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 366,700 |
Oct 22, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 841,700 |
Oct 21, 2024 | 0.3850 | 0.4150 | 0.3850 | 0.4100 | 0.4100 | 2,637,800 |
Oct 18, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 121,300 |
Oct 17, 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 468,200 |
Oct 16, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 155,600 |
Oct 15, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 228,500 |
Oct 14, 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 260,300 |
Oct 11, 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 382,600 |
Oct 10, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 469,100 |
Oct 09, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 417,400 |
Oct 08, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 759,900 |
Oct 07, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 766,700 |
Oct 04, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 630,500 |
Oct 03, 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 133,200 |
Oct 02, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 206,400 |
Oct 01, 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 135,500 |
Sep 30, 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 738,900 |
Sep 27, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 51,500 |
Sep 26, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 97,800 |
Sep 25, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 561,700 |
Sep 24, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 514,300 |
Sep 23, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 255,200 |
Sep 20, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 180,800 |
Sep 19, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 675,200 |
Sep 18, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 131,100 |
Sep 17, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 203,600 |
Sep 13, 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 379,300 |
Sep 12, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 241,000 |
Sep 11, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 391,800 |
Sep 10, 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 514,400 |
Sep 09, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 958,200 |
Sep 06, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 456,300 |
Sep 05, 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 962,800 |
Sep 04, 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 1,427,100 |
Sep 03, 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 460,100 |
Sep 02, 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4250 | 0.4250 | 818,300 |
Aug 30, 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 607,900 |
Aug 29, 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 1,361,200 |
Aug 28, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 731,200 |
Aug 27, 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 942,500 |
Aug 26, 2024 | 0.4350 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 1,791,100 |
Aug 23, 2024 | 0.4200 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 1,603,900 |
Aug 22, 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 764,800 |
Aug 21, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 1,171,800 |
Aug 20, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 562,600 |
Aug 19, 2024 | 0.4500 | 0.4550 | 0.4250 | 0.4350 | 0.4350 | 1,409,300 |
Aug 16, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 507,700 |
Aug 15, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 1,053,900 |
Aug 14, 2024 | 0.4450 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 1,035,200 |
Aug 13, 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 1,100,100 |
Aug 12, 2024 | 0.4250 | 0.4650 | 0.4250 | 0.4550 | 0.4550 | 3,703,500 |
Aug 09, 2024 | 0.4350 | 0.4450 | 0.4150 | 0.4250 | 0.4250 | 3,500,800 |
Aug 08, 2024 | 0.3800 | 0.4350 | 0.3750 | 0.4200 | 0.4200 | 5,237,700 |
Aug 07, 2024 | 0.3800 | 0.4000 | 0.3650 | 0.3850 | 0.3850 | 6,473,700 |
Aug 06, 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3750 | 0.3750 | 5,341,000 |
Aug 05, 2024 | 0.4250 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 5,134,400 |
Aug 02, 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 3,985,500 |
Aug 01, 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 1,181,200 |
Jul 31, 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 4,577,500 |
Jul 30, 2024 | 0.5250 | 0.5250 | 0.4600 | 0.4650 | 0.4650 | 6,549,400 |
Jul 29, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 648,100 |
Jul 26, 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 1,969,100 |
Jul 25, 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 1,934,700 |
Jul 24, 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 236,900 |
Jul 23, 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 735,500 |
Jul 22, 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 1,718,300 |
Jul 19, 2024 | 0.5450 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 1,308,300 |
Jul 18, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 2,927,700 |
Jul 17, 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 1,722,100 |
Jul 16, 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5650 | 0.5650 | 2,502,100 |
Jul 15, 2024 | 0.5700 | 0.5850 | 0.5650 | 0.5800 | 0.5800 | 2,931,800 |
Jul 12, 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 2,284,600 |
Jul 11, 2024 | 0.5450 | 0.5700 | 0.5450 | 0.5700 | 0.5700 | 4,462,400 |
Jul 10, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 1,022,000 |
Jul 09, 2024 | 0.5450 | 0.5550 | 0.5400 | 0.5500 | 0.5500 | 1,794,500 |
Jul 05, 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5450 | 0.5450 | 2,303,800 |
Jul 04, 2024 | 0.5450 | 0.5500 | 0.5350 | 0.5400 | 0.5400 | 1,310,400 |
Jul 03, 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 2,568,800 |
Jul 02, 2024 | 0.5500 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | 2,502,600 |
Jul 01, 2024 | 0.5350 | 0.5550 | 0.5300 | 0.5550 | 0.5550 | 1,227,500 |
Jun 28, 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5350 | 0.5350 | 3,706,000 |
Jun 27, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 3,331,300 |
Jun 26, 2024 | 0.5600 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 3,327,200 |
Jun 25, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,897,600 |
Jun 24, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 2,759,400 |
Jun 21, 2024 | 0.5650 | 0.5850 | 0.5600 | 0.5750 | 0.5750 | 3,626,800 |
Jun 20, 2024 | 0.5700 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 1,686,400 |
Jun 19, 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5750 | 0.5750 | 3,802,700 |
Jun 18, 2024 | 0.5950 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | 3,679,200 |
Jun 14, 2024 | 0.6000 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 5,096,800 |
Jun 13, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 3,817,900 |
Jun 12, 2024 | 0.5950 | 0.6150 | 0.5700 | 0.5800 | 0.5800 | 9,284,000 |
Jun 11, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 3,866,500 |
Jun 10, 2024 | 0.5750 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 8,316,100 |
Jun 07, 2024 | 0.5800 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 3,344,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |