Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 29,318 |
Nov 25, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 21,000 |
Nov 22, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 123,400 |
Nov 21, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 47,500 |
Nov 20, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 7,000 |
Nov 19, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 81,600 |
Nov 18, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 184,500 |
Nov 15, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 101,100 |
Nov 14, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 248,800 |
Nov 13, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 57,100 |
Nov 12, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 92,700 |
Nov 11, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 36,700 |
Nov 08, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 20,500 |
Nov 07, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 83,500 |
Nov 06, 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 206,200 |
Nov 05, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 32,200 |
Nov 04, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 269,100 |
Nov 01, 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5600 | 0.5600 | 292,600 |
Oct 31, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 128,200 |
Oct 30, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 338,500 |
Oct 29, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 133,600 |
Oct 28, 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 144,400 |
Oct 25, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 51,800 |
Oct 24, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 70,700 |
Oct 23, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 94,100 |
Oct 22, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 339,100 |
Oct 21, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 224,200 |
Oct 18, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 442,000 |
Oct 17, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 187,900 |
Oct 16, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 124,100 |
Oct 15, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 85,100 |
Oct 11, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 198,600 |
Oct 10, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 91,600 |
Oct 09, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 14,700 |
Oct 08, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 25,100 |
Oct 07, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 76,000 |
Oct 04, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 104,500 |
Oct 03, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 137,600 |
Oct 02, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 82,800 |
Oct 01, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 131,800 |
Sep 30, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 105,100 |
Sep 27, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 35,700 |
Sep 26, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 263,700 |
Sep 25, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 44,700 |
Sep 24, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 6,000 |
Sep 23, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 65,400 |
Sep 20, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 41,900 |
Sep 19, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 14,000 |
Sep 18, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 65,900 |
Sep 17, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 63,500 |
Sep 16, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 73,500 |
Sep 13, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 93,000 |
Sep 12, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 81,100 |
Sep 11, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 80,600 |
Sep 10, 2024 | 0.5300 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 92,500 |
Sep 09, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.5100 | 0.5100 | 174,500 |
Sep 06, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 72,800 |
Sep 05, 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 126,900 |
Sep 04, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 56,800 |
Sep 03, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 72,900 |
Aug 30, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 55,100 |
Aug 29, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 192,000 |
Aug 28, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 120,600 |
Aug 27, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 18,400 |
Aug 26, 2024 | 0.5100 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 255,900 |
Aug 23, 2024 | 0.4900 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 75,800 |
Aug 22, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 242,400 |
Aug 21, 2024 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 86,300 |
Aug 20, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 73,600 |
Aug 19, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 219,400 |
Aug 16, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 29,500 |
Aug 15, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 143,100 |
Aug 14, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 63,500 |
Aug 13, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 103,700 |
Aug 12, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 56,600 |
Aug 09, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 48,500 |
Aug 08, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 38,800 |
Aug 07, 2024 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 162,300 |
Aug 06, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 93,300 |
Aug 02, 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 24,700 |
Aug 01, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 100,400 |
Jul 31, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 68,900 |
Jul 30, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 10,400 |
Jul 29, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 53,300 |
Jul 26, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 22,300 |
Jul 25, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 72,500 |
Jul 24, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
Jul 23, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 8,500 |
Jul 22, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 38,700 |
Jul 19, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 20,100 |
Jul 18, 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 203,500 |
Jul 17, 2024 | 0.5900 | 0.6000 | 0.5200 | 0.5300 | 0.5300 | 239,200 |
Jul 16, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 225,900 |
Jul 15, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 58,900 |
Jul 12, 2024 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 53,700 |
Jul 11, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 101,400 |
Jul 10, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 104,900 |
Jul 09, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 56,500 |
Jul 08, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 170,400 |
Jul 05, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 85,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |