Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
22 Sept 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
21 Sept 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | - |
20 Sept 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | - |
19 Sept 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
18 Sept 2023 | 0.6450 | 0.6450 | 0.6100 | 0.6100 | 0.6100 | - |
15 Sept 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
14 Sept 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
13 Sept 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
12 Sept 2023 | 0.6800 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | - |
11 Sept 2023 | 0.6850 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | - |
08 Sept 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
07 Sept 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | - |
06 Sept 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
05 Sept 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
04 Sept 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
01 Sept 2023 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | - |
31 Aug 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
30 Aug 2023 | 0.6450 | 0.6900 | 0.6450 | 0.6900 | 0.6900 | - |
29 Aug 2023 | 0.6200 | 0.6500 | 0.6050 | 0.6500 | 0.6500 | - |
28 Aug 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | - |
25 Aug 2023 | 0.6250 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | - |
24 Aug 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
23 Aug 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
22 Aug 2023 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | - |
21 Aug 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
18 Aug 2023 | 0.6750 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | - |
17 Aug 2023 | 0.7450 | 0.7450 | 0.6700 | 0.7200 | 0.7200 | 1,061 |
16 Aug 2023 | 0.7400 | 0.7400 | 0.7150 | 0.7150 | 0.7150 | 261 |
15 Aug 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
14 Aug 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
11 Aug 2023 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | - |
10 Aug 2023 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | - |
09 Aug 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
08 Aug 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | - |
03 Aug 2023 | 0.5850 | 0.5850 | 0.5600 | 0.5700 | 0.5700 | - |
02 Aug 2023 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | - |
01 Aug 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
31 July 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
28 July 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
27 July 2023 | 0.5900 | 0.5950 | 0.5750 | 0.5950 | 0.5950 | - |
26 July 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
25 July 2023 | 0.6050 | 0.6050 | 0.5700 | 0.5700 | 0.5700 | - |
24 July 2023 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | - |
21 July 2023 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | - |
20 July 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
19 July 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
18 July 2023 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | - |
17 July 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | - |
14 July 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
13 July 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
12 July 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | - |
11 July 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
10 July 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
07 July 2023 | 0.6050 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | - |
06 July 2023 | 0.6250 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | - |
05 July 2023 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | - |
04 July 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
03 July 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
30 June 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
29 June 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
28 June 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
27 June 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
26 June 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
23 June 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | - |
22 June 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | - |
21 June 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | - |
20 June 2023 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 800 |
19 June 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
16 June 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | - |
15 June 2023 | 0.6800 | 0.6800 | 0.6450 | 0.6750 | 0.6750 | - |
14 June 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | - |
13 June 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | - |
08 June 2023 | 0.7200 | 0.7200 | 0.6750 | 0.6900 | 0.6900 | - |
07 June 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | - |
06 June 2023 | 0.8550 | 0.8550 | 0.7300 | 0.7300 | 0.7300 | - |
05 June 2023 | 0.9800 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | - |
02 June 2023 | 0.8250 | 0.9200 | 0.8100 | 0.9200 | 0.9200 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7850 | 0.7850 | - |
30 May 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
29 May 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
26 May 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
25 May 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
24 May 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | - |
19 May 2023 | 0.7650 | 0.7750 | 0.7400 | 0.7400 | 0.7400 | - |
18 May 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
17 May 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
16 May 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
15 May 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
12 May 2023 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
11 May 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
10 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
09 May 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |