Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 0.3225 | 0.3410 | 0.3115 | 0.3170 | 0.3170 | - |
20 Sept 2023 | 0.3250 | 0.3325 | 0.3205 | 0.3240 | 0.3240 | - |
19 Sept 2023 | 0.3210 | 0.3350 | 0.3105 | 0.3105 | 0.3105 | 6,000 |
18 Sept 2023 | 0.3310 | 0.3330 | 0.3140 | 0.3140 | 0.3140 | - |
15 Sept 2023 | 0.3145 | 0.3455 | 0.3125 | 0.3270 | 0.3270 | 4,000 |
14 Sept 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | - |
13 Sept 2023 | 0.3140 | 0.3225 | 0.3140 | 0.3225 | 0.3225 | 2,000 |
12 Sept 2023 | 0.3100 | 0.3335 | 0.3100 | 0.3110 | 0.3110 | 28,000 |
11 Sept 2023 | 0.3270 | 0.3460 | 0.3250 | 0.3255 | 0.3255 | 5,000 |
08 Sept 2023 | 0.3310 | 0.3335 | 0.3290 | 0.3290 | 0.3290 | 10,000 |
07 Sept 2023 | 0.3300 | 0.3310 | 0.3300 | 0.3310 | 0.3310 | - |
06 Sept 2023 | 0.3330 | 0.3355 | 0.3315 | 0.3355 | 0.3355 | - |
05 Sept 2023 | 0.3395 | 0.3415 | 0.3320 | 0.3320 | 0.3320 | - |
04 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
01 Sept 2023 | 0.3320 | 0.3485 | 0.3320 | 0.3445 | 0.3445 | 2,700 |
31 Aug 2023 | 0.3400 | 0.3405 | 0.3400 | 0.3405 | 0.3405 | 22,900 |
30 Aug 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 24,500 |
29 Aug 2023 | 0.3495 | 0.3495 | 0.3405 | 0.3405 | 0.3405 | 3,000 |
28 Aug 2023 | 0.3400 | 0.3550 | 0.3400 | 0.3495 | 0.3495 | 5,900 |
25 Aug 2023 | 0.3500 | 0.3500 | 0.3405 | 0.3405 | 0.3405 | 20,000 |
24 Aug 2023 | 0.3415 | 0.3645 | 0.3415 | 0.3500 | 0.3500 | 3,501 |
23 Aug 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
22 Aug 2023 | 0.3400 | 0.3545 | 0.3400 | 0.3490 | 0.3490 | 6,000 |
21 Aug 2023 | 0.3405 | 0.3460 | 0.3405 | 0.3460 | 0.3460 | 10,000 |
18 Aug 2023 | 0.3410 | 0.3485 | 0.3355 | 0.3360 | 0.3360 | - |
17 Aug 2023 | 0.3530 | 0.3660 | 0.3500 | 0.3500 | 0.3500 | 11,300 |
16 Aug 2023 | 0.3610 | 0.3700 | 0.3610 | 0.3640 | 0.3640 | - |
15 Aug 2023 | 0.3830 | 0.3845 | 0.3630 | 0.3630 | 0.3630 | 15,703 |
14 Aug 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 4,589 |
11 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
10 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
09 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
08 Aug 2023 | 0.4005 | 0.4005 | 0.4000 | 0.4005 | 0.4005 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.3980 | 0.4180 | 0.3980 | 0.4180 | 0.4180 | 2,000 |
03 Aug 2023 | 0.3920 | 0.3990 | 0.3920 | 0.3935 | 0.3935 | - |
02 Aug 2023 | 0.4055 | 0.4055 | 0.4025 | 0.4025 | 0.4025 | - |
01 Aug 2023 | 0.3935 | 0.4225 | 0.3935 | 0.4225 | 0.4225 | 5,000 |
31 July 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
28 July 2023 | 0.3810 | 0.3995 | 0.3810 | 0.3995 | 0.3995 | - |
27 July 2023 | 0.3810 | 0.3900 | 0.3810 | 0.3825 | 0.3825 | - |
26 July 2023 | 0.3995 | 0.4035 | 0.3970 | 0.3970 | 0.3970 | - |
25 July 2023 | 0.3995 | 0.4030 | 0.3950 | 0.3950 | 0.3950 | - |
24 July 2023 | 0.3825 | 0.3945 | 0.3820 | 0.3945 | 0.3945 | - |
21 July 2023 | 0.3910 | 0.3910 | 0.3740 | 0.3775 | 0.3775 | 30,000 |
20 July 2023 | 0.3950 | 0.3955 | 0.3910 | 0.3910 | 0.3910 | - |
19 July 2023 | 0.3910 | 0.4210 | 0.3910 | 0.3910 | 0.3910 | 7,620 |
18 July 2023 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
17 July 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
14 July 2023 | 0.3910 | 0.3955 | 0.3910 | 0.3955 | 0.3955 | - |
13 July 2023 | 0.3910 | 0.4070 | 0.3910 | 0.4070 | 0.4070 | - |
12 July 2023 | 0.3900 | 0.3915 | 0.3900 | 0.3915 | 0.3915 | - |
11 July 2023 | 0.3780 | 0.3875 | 0.3780 | 0.3875 | 0.3875 | - |
10 July 2023 | 0.3865 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | - |
07 July 2023 | 0.3935 | 0.4000 | 0.3810 | 0.3810 | 0.3810 | - |
06 July 2023 | 0.4035 | 0.4035 | 0.3820 | 0.3880 | 0.3880 | - |
05 July 2023 | 0.4115 | 0.4115 | 0.3850 | 0.3990 | 0.3990 | - |
04 July 2023 | 0.4175 | 0.4335 | 0.4025 | 0.4095 | 0.4095 | - |
03 July 2023 | 0.4025 | 0.4065 | 0.4025 | 0.4065 | 0.4065 | - |
30 June 2023 | 0.4045 | 0.4045 | 0.4040 | 0.4040 | 0.4040 | - |
29 June 2023 | 0.4095 | 0.4105 | 0.4095 | 0.4105 | 0.4105 | - |
28 June 2023 | 0.4095 | 0.4105 | 0.4095 | 0.4105 | 0.4105 | - |
27 June 2023 | 0.3970 | 0.4100 | 0.3970 | 0.4100 | 0.4100 | - |
26 June 2023 | 0.3970 | 0.4100 | 0.3970 | 0.4100 | 0.4100 | - |
23 June 2023 | 0.3970 | 0.4100 | 0.3970 | 0.4100 | 0.4100 | - |
22 June 2023 | 0.4025 | 0.4100 | 0.4025 | 0.4100 | 0.4100 | - |
21 June 2023 | 0.4035 | 0.4120 | 0.3975 | 0.3975 | 0.3975 | - |
20 June 2023 | 0.4030 | 0.4145 | 0.4015 | 0.4015 | 0.4015 | - |
19 June 2023 | 0.4035 | 0.4130 | 0.4035 | 0.4130 | 0.4130 | - |
16 June 2023 | 0.4025 | 0.4180 | 0.3990 | 0.3990 | 0.3990 | - |
15 June 2023 | 0.4040 | 0.4150 | 0.4030 | 0.4150 | 0.4150 | - |
14 June 2023 | 0.4060 | 0.4105 | 0.4055 | 0.4105 | 0.4105 | - |
13 June 2023 | 0.4040 | 0.4085 | 0.4040 | 0.4060 | 0.4060 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 0.4045 | 0.4220 | 0.4005 | 0.4145 | 0.4145 | - |
08 June 2023 | 0.4000 | 0.4070 | 0.3990 | 0.3990 | 0.3990 | - |
07 June 2023 | 0.3995 | 0.4055 | 0.3970 | 0.3970 | 0.3970 | - |
06 June 2023 | 0.4120 | 0.4160 | 0.3970 | 0.3970 | 0.3970 | - |
05 June 2023 | 0.4120 | 0.4255 | 0.4120 | 0.4135 | 0.4135 | - |
02 June 2023 | 0.3970 | 0.4140 | 0.3970 | 0.4070 | 0.4070 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 0.4065 | 0.4095 | 0.4020 | 0.4035 | 0.4035 | - |
30 May 2023 | 0.4210 | 0.4350 | 0.4210 | 0.4350 | 0.4350 | - |
29 May 2023 | 0.4195 | 0.4350 | 0.4085 | 0.4120 | 0.4120 | - |
26 May 2023 | 0.4320 | 0.4325 | 0.4140 | 0.4140 | 0.4140 | - |
25 May 2023 | 0.4330 | 0.4335 | 0.4175 | 0.4175 | 0.4175 | - |
24 May 2023 | 0.4345 | 0.4600 | 0.4205 | 0.4205 | 0.4205 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 0.4395 | 0.4405 | 0.4395 | 0.4400 | 0.4400 | - |
19 May 2023 | 0.4280 | 0.4350 | 0.4070 | 0.4350 | 0.4350 | - |
18 May 2023 | 0.4060 | 0.4090 | 0.4060 | 0.4090 | 0.4090 | - |
17 May 2023 | 0.4045 | 0.4060 | 0.4045 | 0.4045 | 0.4045 | - |
16 May 2023 | 0.4175 | 0.4175 | 0.4170 | 0.4175 | 0.4175 | - |
15 May 2023 | 0.4030 | 0.4050 | 0.4030 | 0.4050 | 0.4050 | - |
12 May 2023 | 0.4085 | 0.4140 | 0.4085 | 0.4140 | 0.4140 | - |
11 May 2023 | 0.4305 | 0.4305 | 0.4040 | 0.4105 | 0.4105 | - |
10 May 2023 | 0.4375 | 0.4380 | 0.4260 | 0.4260 | 0.4260 | - |
09 May 2023 | 0.4300 | 0.4325 | 0.4255 | 0.4325 | 0.4325 | - |
08 May 2023 | 0.4080 | 0.4175 | 0.4080 | 0.4175 | 0.4175 | - |
05 May 2023 | 0.3970 | 0.4220 | 0.3970 | 0.4030 | 0.4030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |