Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
01 Dec 2023 | 0.1960 | 0.1960 | 0.1900 | 0.1900 | 0.1900 | 12,000 |
30 Nov 2023 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | - |
29 Nov 2023 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 2,000 |
28 Nov 2023 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 5,800 |
27 Nov 2023 | 0.1910 | 0.2000 | 0.1910 | 0.2000 | 0.2000 | 5,900 |
24 Nov 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
22 Nov 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 3,200 |
21 Nov 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
20 Nov 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
17 Nov 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
16 Nov 2023 | 0.2000 | 0.2000 | 0.1930 | 0.2000 | 0.2000 | 5,900 |
15 Nov 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
14 Nov 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 25,700 |
13 Nov 2023 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | - |
10 Nov 2023 | 0.1990 | 0.1990 | 0.1900 | 0.1910 | 0.1910 | 9,000 |
09 Nov 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
08 Nov 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 2,500 |
07 Nov 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 4,000 |
06 Nov 2023 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 2,800 |
03 Nov 2023 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
02 Nov 2023 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 1,000 |
01 Nov 2023 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 13,800 |
31 Oct 2023 | 0.2180 | 0.2350 | 0.2120 | 0.2120 | 0.2120 | 3,000 |
30 Oct 2023 | 0.2170 | 0.2220 | 0.2170 | 0.2220 | 0.2220 | 2,500 |
27 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
26 Oct 2023 | 0.2200 | 0.2470 | 0.2200 | 0.2470 | 0.2470 | 3,700 |
25 Oct 2023 | 0.2280 | 0.2280 | 0.2250 | 0.2250 | 0.2250 | 2,000 |
24 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
23 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
20 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
19 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 500 |
18 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
17 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 1,500 |
16 Oct 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 300 |
13 Oct 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
12 Oct 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
11 Oct 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
10 Oct 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
09 Oct 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
06 Oct 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 22,500 |
05 Oct 2023 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
04 Oct 2023 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 3,600 |
03 Oct 2023 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 38,500 |
02 Oct 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
29 Sept 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
28 Sept 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
27 Sept 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
26 Sept 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
25 Sept 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 400 |
22 Sept 2023 | 0.2370 | 0.2370 | 0.2260 | 0.2260 | 0.2260 | 4,900 |
21 Sept 2023 | 0.2740 | 0.2740 | 0.2460 | 0.2460 | 0.2460 | 2,500 |
20 Sept 2023 | 0.2830 | 0.2840 | 0.2830 | 0.2840 | 0.2840 | 3,500 |
19 Sept 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,000 |
18 Sept 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
15 Sept 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3020 | 0.3020 | 21,200 |
14 Sept 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
13 Sept 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
12 Sept 2023 | 0.3220 | 0.3220 | 0.3040 | 0.3040 | 0.3040 | 4,000 |
11 Sept 2023 | 0.3010 | 0.3390 | 0.3010 | 0.3390 | 0.3390 | 5,200 |
08 Sept 2023 | 0.3000 | 0.3030 | 0.3000 | 0.3030 | 0.3030 | 4,000 |
07 Sept 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 500 |
06 Sept 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
05 Sept 2023 | 0.3030 | 0.3030 | 0.2830 | 0.2830 | 0.2830 | 7,700 |
01 Sept 2023 | 0.2880 | 0.2890 | 0.2880 | 0.2890 | 0.2890 | 2,700 |
31 Aug 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,000 |
30 Aug 2023 | 0.2870 | 0.2870 | 0.2710 | 0.2710 | 0.2710 | 1,300 |
29 Aug 2023 | 0.2600 | 0.2950 | 0.2600 | 0.2900 | 0.2900 | 26,800 |
28 Aug 2023 | 0.2490 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 20,600 |
25 Aug 2023 | 0.2400 | 0.2400 | 0.2240 | 0.2260 | 0.2260 | 32,100 |
24 Aug 2023 | 0.2550 | 0.2620 | 0.2170 | 0.2170 | 0.2170 | 15,000 |
23 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,000 |
22 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 700 |
21 Aug 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,500 |
18 Aug 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
17 Aug 2023 | 0.3140 | 0.3200 | 0.2720 | 0.2720 | 0.2720 | 91,400 |
16 Aug 2023 | 0.3730 | 0.3730 | 0.2820 | 0.2820 | 0.2820 | 14,100 |
15 Aug 2023 | 0.5520 | 0.5520 | 0.3600 | 0.4030 | 0.4030 | 31,400 |
14 Aug 2023 | 0.9040 | 0.9200 | 0.9040 | 0.9200 | 0.9200 | 1,500 |
11 Aug 2023 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 1,400 |
10 Aug 2023 | 0.7110 | 0.7330 | 0.7110 | 0.7110 | 0.7110 | 3,800 |
09 Aug 2023 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
08 Aug 2023 | 0.7900 | 0.8220 | 0.7900 | 0.8220 | 0.8220 | 8,800 |
07 Aug 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
04 Aug 2023 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 74,700 |
03 Aug 2023 | 0.9640 | 0.9640 | 0.9220 | 0.9220 | 0.9220 | 4,500 |
02 Aug 2023 | 1.0100 | 1.0100 | 0.9820 | 0.9820 | 0.9820 | 1,700 |
01 Aug 2023 | 1.0620 | 1.0620 | 1.0100 | 1.0100 | 1.0100 | 3,600 |
31 July 2023 | 1.0610 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 1,400 |
28 July 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
27 July 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 13,900 |
26 July 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 July 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
24 July 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 700 |
21 July 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 800 |
20 July 2023 | 1.3020 | 1.3020 | 1.2000 | 1.2000 | 1.2000 | 700 |
19 July 2023 | 1.3600 | 1.3600 | 1.2580 | 1.2800 | 1.2800 | 7,800 |
18 July 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3380 | 1.3380 | 7,000 |
17 July 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
14 July 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |