Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 112,931 |
Nov 25, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 175,697 |
Nov 22, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 18,480 |
Nov 21, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 24,254 |
Nov 20, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 17,277 |
Nov 19, 2024 | 0.2650 | 0.2750 | 0.2450 | 0.2750 | 0.2750 | 214,293 |
Nov 18, 2024 | 0.2450 | 0.2750 | 0.2450 | 0.2700 | 0.2700 | 422,792 |
Nov 15, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 139,972 |
Nov 14, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 209,802 |
Nov 13, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 85,458 |
Nov 12, 2024 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 224,996 |
Nov 11, 2024 | 0.2650 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 512,642 |
Nov 08, 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 156,366 |
Nov 07, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 182,958 |
Nov 06, 2024 | 0.2950 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 356,699 |
Nov 05, 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 165,750 |
Nov 04, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 130,900 |
Nov 01, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 168,937 |
Oct 31, 2024 | 0.3150 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 271,294 |
Oct 30, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 182,267 |
Oct 29, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 128,503 |
Oct 28, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 160,753 |
Oct 25, 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 265,437 |
Oct 24, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 221,633 |
Oct 23, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 322,860 |
Oct 22, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 377,328 |
Oct 21, 2024 | 0.3850 | 0.3850 | 0.3150 | 0.3200 | 0.3200 | 817,373 |
Oct 18, 2024 | 0.3450 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 302,599 |
Oct 17, 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 117,977 |
Oct 16, 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 64,436 |
Oct 15, 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 168,031 |
Oct 11, 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 251,110 |
Oct 10, 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 226,811 |
Oct 09, 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 89,060 |
Oct 08, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 22,765 |
Oct 07, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 117,653 |
Oct 04, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 97,329 |
Oct 03, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 22,835 |
Oct 02, 2024 | 0.2950 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 61,150 |
Oct 01, 2024 | 0.3000 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 54,182 |
Sep 30, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 33,692 |
Sep 27, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 77,546 |
Sep 26, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 36,438 |
Sep 25, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 24,373 |
Sep 24, 2024 | 0.3200 | 0.3250 | 0.2950 | 0.3050 | 0.3050 | 659,353 |
Sep 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 118,220 |
Sep 20, 2024 | 0.3150 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 257,570 |
Sep 19, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 36,049 |
Sep 18, 2024 | 0.3100 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 165,315 |
Sep 17, 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 354,000 |
Sep 16, 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 107,999 |
Sep 13, 2024 | 0.3000 | 0.3350 | 0.3000 | 0.3300 | 0.3300 | 330,259 |
Sep 12, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 159,333 |
Sep 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 25,500 |
Sep 10, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 90,993 |
Sep 09, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 42,586 |
Sep 06, 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 220,949 |
Sep 05, 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 72,417 |
Sep 04, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 82,116 |
Sep 03, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 70,817 |
Aug 30, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 63,029 |
Aug 29, 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 98,500 |
Aug 28, 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 80,723 |
Aug 27, 2024 | 0.3200 | 0.3250 | 0.3075 | 0.3100 | 0.3100 | 149,192 |
Aug 26, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 260,469 |
Aug 23, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 143,969 |
Aug 22, 2024 | 0.3450 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 257,331 |
Aug 21, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 86,726 |
Aug 20, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 214,374 |
Aug 19, 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 608,242 |
Aug 16, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 137,828 |
Aug 15, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 45,195 |
Aug 14, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Aug 13, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 162,755 |
Aug 12, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 96,751 |
Aug 09, 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 93,099 |
Aug 08, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 53,532 |
Aug 07, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2950 | 0.2950 | 98,351 |
Aug 06, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 186,254 |
Aug 02, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 224,638 |
Aug 01, 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 226,959 |
Jul 31, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 257,700 |
Jul 30, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 40,355 |
Jul 29, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 147,652 |
Jul 26, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 84,955 |
Jul 25, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 168,235 |
Jul 24, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 108,500 |
Jul 23, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 22,924 |
Jul 22, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 99,370 |
Jul 19, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 94,700 |
Jul 18, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 191,707 |
Jul 17, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 509,223 |
Jul 16, 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 145,077 |
Jul 15, 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 188,973 |
Jul 12, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 28,646 |
Jul 11, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 157,625 |
Jul 10, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 47,573 |
Jul 09, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 33,335 |
Jul 08, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 121,978 |
Jul 05, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 336,758 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |