Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 0.5786 | 0.5786 | 0.5759 | 0.5759 | 0.5759 | 3,800 |
Nov 21, 2024 | 0.5729 | 0.5800 | 0.5716 | 0.5800 | 0.5800 | 19,500 |
Nov 20, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 6,561 |
Nov 19, 2024 | 0.5586 | 0.5600 | 0.5533 | 0.5585 | 0.5585 | 30,265 |
Nov 18, 2024 | 0.5555 | 0.5575 | 0.5555 | 0.5556 | 0.5556 | 26,500 |
Nov 15, 2024 | 0.5679 | 0.5808 | 0.5616 | 0.5625 | 0.5625 | 33,450 |
Nov 14, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 25,500 |
Nov 13, 2024 | 0.5400 | 0.5420 | 0.5400 | 0.5420 | 0.5420 | 40,200 |
Nov 12, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Nov 11, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 100 |
Nov 08, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 21,000 |
Nov 07, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
Nov 06, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 15,050 |
Nov 05, 2024 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | - |
Nov 04, 2024 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 1,492 |
Nov 01, 2024 | 0.5468 | 0.5500 | 0.5468 | 0.5500 | 0.5500 | 22,500 |
Oct 31, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 40,029 |
Oct 30, 2024 | 0.5475 | 0.5475 | 0.5444 | 0.5444 | 0.5444 | 900 |
Oct 29, 2024 | 0.5548 | 0.5550 | 0.5475 | 0.5475 | 0.5475 | 34,500 |
Oct 28, 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
Oct 25, 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
Oct 24, 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
Oct 23, 2024 | 0.5515 | 0.5515 | 0.5420 | 0.5420 | 0.5420 | 136,819 |
Oct 22, 2024 | 0.5525 | 0.5525 | 0.5500 | 0.5525 | 0.5525 | 44,515 |
Oct 21, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 69,500 |
Oct 18, 2024 | 0.5600 | 0.5600 | 0.5585 | 0.5585 | 0.5585 | 11,174 |
Oct 17, 2024 | 0.5900 | 0.5900 | 0.5653 | 0.5653 | 0.5653 | 6,775 |
Oct 16, 2024 | 0.5863 | 0.5863 | 0.5738 | 0.5817 | 0.5817 | 13,650 |
Oct 15, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 40,625 |
Oct 14, 2024 | 0.5990 | 0.6125 | 0.5990 | 0.6125 | 0.6125 | 1,500 |
Oct 11, 2024 | 0.6006 | 0.6006 | 0.6006 | 0.6006 | 0.6006 | 2,000 |
Oct 10, 2024 | 0.5900 | 0.5900 | 0.5822 | 0.5822 | 0.5822 | 10,200 |
Oct 09, 2024 | 0.6000 | 0.6019 | 0.5900 | 0.5900 | 0.5900 | 5,611 |
Oct 08, 2024 | 0.6100 | 0.6100 | 0.5859 | 0.5859 | 0.5859 | 6,718 |
Oct 07, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 2,040 |
Oct 04, 2024 | 0.6000 | 0.6000 | 0.5943 | 0.5943 | 0.5943 | 17,245 |
Oct 03, 2024 | 0.5910 | 0.6000 | 0.5910 | 0.5960 | 0.5960 | 35,500 |
Oct 02, 2024 | 0.5836 | 0.6000 | 0.5836 | 0.6000 | 0.6000 | 8,919 |
Oct 01, 2024 | 0.6112 | 0.6112 | 0.5850 | 0.6000 | 0.6000 | 17,300 |
Sep 30, 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 20,000 |
Sep 27, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 117,000 |
Sep 26, 2024 | 0.6250 | 0.6250 | 0.5425 | 0.6000 | 0.6000 | 82,486 |
Sep 25, 2024 | 0.5900 | 0.5900 | 0.5880 | 0.5880 | 0.5880 | 6,719 |
Sep 24, 2024 | 0.6298 | 0.6716 | 0.6000 | 0.6000 | 0.6000 | 20,500 |
Sep 23, 2024 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 100 |
Sep 20, 2024 | 0.6068 | 0.6068 | 0.6068 | 0.6068 | 0.6068 | 1,980 |
Sep 19, 2024 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
Sep 18, 2024 | 0.6000 | 0.6063 | 0.6000 | 0.6063 | 0.6063 | 674 |
Sep 17, 2024 | 0.5836 | 0.5836 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
Sep 16, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
Sep 13, 2024 | 0.5917 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 26,920 |
Sep 12, 2024 | 0.5739 | 0.5739 | 0.5623 | 0.5623 | 0.5623 | 25,354 |
Sep 11, 2024 | 0.5200 | 0.5551 | 0.5200 | 0.5460 | 0.5460 | 308,915 |
Sep 10, 2024 | 0.5800 | 0.5800 | 0.5524 | 0.5524 | 0.5524 | 41,846 |
Sep 09, 2024 | 0.6100 | 0.6100 | 0.5841 | 0.5900 | 0.5900 | 20,285 |
Sep 06, 2024 | 0.6101 | 0.6101 | 0.6100 | 0.6100 | 0.6100 | 240,215 |
Sep 05, 2024 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | - |
Sep 04, 2024 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | - |
Sep 03, 2024 | 0.6200 | 0.6398 | 0.6200 | 0.6398 | 0.6398 | 8,374 |
Aug 30, 2024 | 0.6483 | 0.6483 | 0.6300 | 0.6300 | 0.6300 | 62,200 |
Aug 29, 2024 | 0.6449 | 0.6450 | 0.6431 | 0.6450 | 0.6450 | 8,900 |
Aug 28, 2024 | 0.6461 | 0.6461 | 0.6461 | 0.6461 | 0.6461 | 356 |
Aug 27, 2024 | 0.6600 | 0.6700 | 0.6448 | 0.6450 | 0.6450 | 8,857 |
Aug 26, 2024 | 0.6650 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 97,438 |
Aug 23, 2024 | 0.6681 | 0.6725 | 0.6600 | 0.6722 | 0.6722 | 57,512 |
Aug 22, 2024 | 0.6600 | 0.6776 | 0.6600 | 0.6654 | 0.6654 | 11,000 |
Aug 21, 2024 | 0.6529 | 0.6573 | 0.6529 | 0.6573 | 0.6573 | 2,150 |
Aug 20, 2024 | 0.6550 | 0.6809 | 0.6534 | 0.6542 | 0.6542 | 36,097 |
Aug 19, 2024 | 0.6680 | 0.6680 | 0.6562 | 0.6633 | 0.6633 | 62,000 |
Aug 16, 2024 | 0.7150 | 0.7150 | 0.6680 | 0.6680 | 0.6680 | 1,638 |
Aug 15, 2024 | 0.6648 | 0.6750 | 0.6538 | 0.6575 | 0.6575 | 16,000 |
Aug 14, 2024 | 0.6800 | 0.6800 | 0.6571 | 0.6743 | 0.6743 | 35,850 |
Aug 13, 2024 | 0.6573 | 0.6900 | 0.6573 | 0.6800 | 0.6800 | 82,900 |
Aug 12, 2024 | 0.6341 | 0.6341 | 0.6300 | 0.6300 | 0.6300 | 15,615 |
Aug 09, 2024 | 0.5975 | 0.6101 | 0.5975 | 0.6101 | 0.6101 | 15,500 |
Aug 08, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 250 |
Aug 07, 2024 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | 25,000 |
Aug 06, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Aug 05, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Aug 02, 2024 | 0.5944 | 0.5997 | 0.5920 | 0.5920 | 0.5920 | 23,432 |
Aug 01, 2024 | 0.6215 | 0.6215 | 0.6175 | 0.6175 | 0.6175 | 15,000 |
Jul 31, 2024 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | - |
Jul 30, 2024 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 417 |
Jul 29, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
Jul 26, 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | - |
Jul 25, 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | - |
Jul 24, 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | - |
Jul 23, 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 4,072 |
Jul 22, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jul 19, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jul 18, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jul 17, 2024 | 0.6759 | 0.6930 | 0.6400 | 0.6400 | 0.6400 | 2,170 |
Jul 16, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 9,500 |
Jul 15, 2024 | 0.6403 | 0.6403 | 0.6403 | 0.6403 | 0.6403 | 1,015 |
Jul 12, 2024 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | 275 |
Jul 11, 2024 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | 900 |
Jul 10, 2024 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | - |
Jul 09, 2024 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | - |
Jul 08, 2024 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | - |
Jul 05, 2024 | 0.6549 | 0.6729 | 0.6549 | 0.6729 | 0.6729 | 241 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |