Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 22, 2023 | 0.6535 | 0.6500 | 0.5850 | 0.5900 | 0.5900 | 2,305,533 |
Sep 21, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 1,684,300 |
Sep 20, 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 1,237,200 |
Sep 19, 2023 | 0.6900 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 1,273,800 |
Sep 18, 2023 | 0.6900 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,899,200 |
Sep 15, 2023 | 0.7800 | 0.7800 | 0.6500 | 0.6700 | 0.6700 | 4,589,100 |
Sep 14, 2023 | 0.6100 | 0.7200 | 0.6000 | 0.6900 | 0.6900 | 4,111,000 |
Sep 13, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 2,034,100 |
Sep 12, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 1,990,000 |
Sep 11, 2023 | 0.6600 | 0.7200 | 0.6100 | 0.6100 | 0.6100 | 4,915,700 |
Sep 08, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 2,934,400 |
Sep 07, 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 3,402,100 |
Sep 06, 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 3,085,700 |
Sep 05, 2023 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 5,035,800 |
Sep 01, 2023 | 0.7800 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 4,030,800 |
Aug 31, 2023 | 0.8200 | 0.8800 | 0.7700 | 0.7700 | 0.7700 | 6,194,300 |
Aug 30, 2023 | 0.7600 | 0.9100 | 0.7400 | 0.8200 | 0.8200 | 11,873,200 |
Aug 29, 2023 | 0.7600 | 0.8400 | 0.7000 | 0.8000 | 0.8000 | 14,248,300 |
Aug 28, 2023 | 0.6900 | 0.8900 | 0.6600 | 0.7600 | 0.7600 | 40,000,900 |
Aug 25, 2023 | 1.4500 | 1.5200 | 0.6600 | 0.7100 | 0.7100 | 39,787,800 |
Aug 24, 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 1,758,600 |
Aug 23, 2023 | 1.4500 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 2,870,300 |
Aug 22, 2023 | 1.5500 | 1.5600 | 1.4500 | 1.4600 | 1.4600 | 2,279,200 |
Aug 21, 2023 | 1.6600 | 1.6900 | 1.5000 | 1.5100 | 1.5100 | 4,251,800 |
Aug 18, 2023 | 1.8400 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 3,932,400 |
Aug 17, 2023 | 1.7500 | 2.0400 | 1.7400 | 1.8400 | 1.8400 | 5,393,300 |
Aug 16, 2023 | 1.8800 | 1.9100 | 1.7400 | 1.7500 | 1.7500 | 2,696,200 |
Aug 15, 2023 | 2.0200 | 2.0900 | 1.8900 | 1.8900 | 1.8900 | 3,412,900 |
Aug 14, 2023 | 2.2400 | 2.2500 | 2.0300 | 2.0500 | 2.0500 | 3,446,700 |
Aug 11, 2023 | 2.1000 | 2.3500 | 2.0600 | 2.3100 | 2.3100 | 6,081,400 |
Aug 10, 2023 | 2.5500 | 2.5800 | 2.1100 | 2.1200 | 2.1200 | 7,291,900 |
Aug 09, 2023 | 2.8400 | 2.9400 | 2.5100 | 2.5400 | 2.5400 | 5,192,200 |
Aug 08, 2023 | 2.6800 | 2.9000 | 2.4400 | 2.8300 | 2.8300 | 8,126,800 |
Aug 07, 2023 | 3.0000 | 3.1300 | 2.5100 | 2.7200 | 2.7200 | 20,420,800 |
Aug 04, 2023 | 2.5700 | 3.1600 | 2.5100 | 2.6800 | 2.6800 | 33,316,700 |
Aug 03, 2023 | 2.1800 | 2.6100 | 2.0300 | 2.5700 | 2.5700 | 22,721,000 |
Aug 02, 2023 | 1.6700 | 2.8600 | 1.6600 | 2.2400 | 2.2400 | 57,203,600 |
Aug 01, 2023 | 1.6100 | 1.7100 | 1.5800 | 1.7000 | 1.7000 | 1,859,200 |
Jul 31, 2023 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 1,312,100 |
Jul 28, 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 926,200 |
Jul 27, 2023 | 1.6200 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 1,107,900 |
Jul 26, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 777,900 |
Jul 25, 2023 | 1.5600 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 498,900 |
Jul 24, 2023 | 1.6000 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 874,400 |
Jul 21, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 850,300 |
Jul 20, 2023 | 1.5200 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 1,433,900 |
Jul 19, 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 1,140,600 |
Jul 18, 2023 | 1.5200 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 1,065,700 |
Jul 17, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 948,300 |
Jul 14, 2023 | 1.6700 | 1.6800 | 1.5200 | 1.5400 | 1.5400 | 1,901,300 |
Jul 13, 2023 | 1.6200 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 1,134,400 |
Jul 12, 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 2,286,600 |
Jul 11, 2023 | 1.5800 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 3,116,900 |
Jul 10, 2023 | 1.6700 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 2,903,700 |
Jul 07, 2023 | 1.5500 | 1.6900 | 1.5200 | 1.6400 | 1.6400 | 3,594,800 |
Jul 06, 2023 | 1.4400 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 3,114,100 |
Jul 05, 2023 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 2,786,900 |
Jul 03, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 2,075,900 |
Jun 30, 2023 | 1.5700 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 3,845,000 |
Jun 29, 2023 | 1.5700 | 1.6300 | 1.5200 | 1.5300 | 1.5300 | 7,049,600 |
Jun 28, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 3,533,000 |
Jun 27, 2023 | 1.7600 | 1.7600 | 1.5300 | 1.5900 | 1.5900 | 6,977,700 |
Jun 26, 2023 | 1.9100 | 1.9300 | 1.7700 | 1.8000 | 1.8000 | 2,478,400 |
Jun 23, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 8,491,100 |
Jun 22, 2023 | 1.9800 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 1,815,100 |
Jun 21, 2023 | 1.8500 | 2.1000 | 1.8400 | 1.9900 | 1.9900 | 3,620,800 |
Jun 20, 2023 | 1.8400 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 1,190,200 |
Jun 16, 2023 | 1.8300 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 2,563,000 |
Jun 15, 2023 | 1.7800 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 1,726,300 |
Jun 14, 2023 | 1.8500 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 2,263,200 |
Jun 13, 2023 | 1.8100 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 2,260,700 |
Jun 12, 2023 | 1.8600 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 2,551,900 |
Jun 09, 2023 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,082,900 |
Jun 08, 2023 | 1.8900 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 1,380,000 |
Jun 07, 2023 | 1.8700 | 1.9000 | 1.8300 | 1.8800 | 1.8800 | 1,486,700 |
Jun 06, 2023 | 1.8000 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 1,831,600 |
Jun 05, 2023 | 1.8100 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 1,003,500 |
Jun 02, 2023 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 1,270,800 |
Jun 01, 2023 | 1.7700 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 1,265,500 |
May 31, 2023 | 1.7900 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 1,381,200 |
May 30, 2023 | 1.8500 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 1,241,300 |
May 26, 2023 | 1.7600 | 1.9000 | 1.6700 | 1.8400 | 1.8400 | 3,071,400 |
May 25, 2023 | 1.8700 | 1.9000 | 1.7600 | 1.7600 | 1.7600 | 2,183,200 |
May 24, 2023 | 1.9400 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 2,682,500 |
May 23, 2023 | 1.9900 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 1,621,200 |
May 22, 2023 | 1.9700 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 1,597,200 |
May 19, 2023 | 2.0800 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 1,269,100 |
May 18, 2023 | 2.0200 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 1,635,600 |
May 17, 2023 | 1.8900 | 2.0400 | 1.8800 | 2.0400 | 2.0400 | 2,101,400 |
May 16, 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 1,463,400 |
May 15, 2023 | 1.8700 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 1,940,300 |
May 12, 2023 | 1.9000 | 1.9300 | 1.7800 | 1.8600 | 1.8600 | 2,268,800 |
May 11, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 1,580,700 |
May 10, 2023 | 2.0300 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 1,151,500 |
May 09, 2023 | 1.9400 | 2.0600 | 1.9100 | 1.9900 | 1.9900 | 1,269,500 |
May 08, 2023 | 1.9600 | 2.0100 | 1.9000 | 1.9700 | 1.9700 | 1,525,900 |
May 05, 2023 | 1.9200 | 1.9900 | 1.8900 | 1.9600 | 1.9600 | 1,976,800 |
May 04, 2023 | 1.9300 | 1.9900 | 1.8100 | 1.8800 | 1.8800 | 2,197,100 |
May 03, 2023 | 1.9800 | 2.0600 | 1.9600 | 1.9800 | 1.9800 | 1,679,700 |
May 02, 2023 | 2.0700 | 2.0800 | 1.9200 | 2.0200 | 2.0200 | 2,760,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |