Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 119,500 |
28 Sept 2023 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 90,800 |
27 Sept 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 92,200 |
26 Sept 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 54,600 |
25 Sept 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 100,400 |
22 Sept 2023 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 104,100 |
21 Sept 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4900 | 0.4900 | 374,900 |
20 Sept 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 197,500 |
19 Sept 2023 | 0.4900 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 164,400 |
18 Sept 2023 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 201,100 |
15 Sept 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 116,800 |
14 Sept 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 304,000 |
13 Sept 2023 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 172,900 |
12 Sept 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 74,000 |
11 Sept 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 206,300 |
08 Sept 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 371,900 |
07 Sept 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 109,300 |
06 Sept 2023 | 0.5400 | 0.5700 | 0.5000 | 0.5400 | 0.5400 | 473,300 |
05 Sept 2023 | 0.5100 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 542,200 |
01 Sept 2023 | 0.5500 | 0.5500 | 0.4200 | 0.4500 | 0.4500 | 1,162,500 |
31 Aug 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 254,900 |
30 Aug 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 304,000 |
29 Aug 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 388,500 |
28 Aug 2023 | 0.6200 | 0.6600 | 0.5600 | 0.5800 | 0.5800 | 890,200 |
25 Aug 2023 | 0.6000 | 0.6100 | 0.5400 | 0.5900 | 0.5900 | 961,500 |
24 Aug 2023 | 0.6900 | 0.6900 | 0.5200 | 0.5200 | 0.5200 | 963,700 |
23 Aug 2023 | 0.6100 | 0.7400 | 0.6000 | 0.6500 | 0.6500 | 1,640,300 |
22 Aug 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 611,300 |
21 Aug 2023 | 0.5900 | 0.6100 | 0.5300 | 0.5400 | 0.5400 | 1,793,500 |
18 Aug 2023 | 0.5000 | 0.5600 | 0.4900 | 0.5400 | 0.5400 | 1,199,500 |
17 Aug 2023 | 0.4700 | 0.5300 | 0.4500 | 0.4800 | 0.4800 | 1,297,300 |
16 Aug 2023 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 967,600 |
15 Aug 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 329,700 |
14 Aug 2023 | 0.3400 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 158,600 |
11 Aug 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 87,700 |
10 Aug 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 181,800 |
09 Aug 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 118,800 |
08 Aug 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 99,700 |
07 Aug 2023 | 0.3400 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 145,300 |
04 Aug 2023 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 301,100 |
03 Aug 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 145,300 |
02 Aug 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 150,500 |
01 Aug 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 172,700 |
31 July 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 134,000 |
28 July 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 151,100 |
27 July 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 135,600 |
26 July 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 106,400 |
25 July 2023 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | 0.3600 | 663,000 |
24 July 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 311,600 |
21 July 2023 | 0.4200 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 572,000 |
20 July 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 381,500 |
19 July 2023 | 0.4600 | 0.4800 | 0.3600 | 0.3700 | 0.3700 | 1,176,700 |
18 July 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 790,200 |
17 July 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 514,700 |
14 July 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 355,200 |
13 July 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 133,400 |
12 July 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 168,900 |
11 July 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 181,600 |
10 July 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 212,900 |
07 July 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 200,300 |
06 July 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 230,300 |
05 July 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 355,800 |
03 July 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 249,800 |
30 June 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 227,300 |
29 June 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 258,200 |
28 June 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 425,900 |
27 June 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 529,300 |
26 June 2023 | 0.3000 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 341,300 |
23 June 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 762,000 |
22 June 2023 | 0.3500 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 1,686,100 |
21 June 2023 | 0.3100 | 0.5000 | 0.3000 | 0.3500 | 0.3500 | 16,166,800 |
20 June 2023 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 1,133,900 |
16 June 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 595,500 |
15 June 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 333,800 |
14 June 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 201,400 |
13 June 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 121,700 |
12 June 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 121,100 |
09 June 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 63,900 |
08 June 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 198,900 |
07 June 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 96,900 |
06 June 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 103,300 |
05 June 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 173,600 |
02 June 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 350,900 |
01 June 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 309,100 |
31 May 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 213,600 |
30 May 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 333,200 |
26 May 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 50,300 |
25 May 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 115,600 |
24 May 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 40,000 |
23 May 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 425,300 |
22 May 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 66,900 |
19 May 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 57,200 |
18 May 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 176,200 |
17 May 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 76,400 |
16 May 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 151,900 |
15 May 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 97,600 |
12 May 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 77,300 |
11 May 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 364,900 |
10 May 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 120,700 |
09 May 2023 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 209,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |