Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.3450 | 0.3720 | 0.3400 | 0.3600 | 0.3600 | 119,758 |
30 Nov 2023 | 0.3425 | 0.3740 | 0.3332 | 0.3500 | 0.3500 | 149,228 |
29 Nov 2023 | 0.3810 | 0.3810 | 0.3070 | 0.3600 | 0.3600 | 330,288 |
28 Nov 2023 | 0.3489 | 0.3810 | 0.3180 | 0.3810 | 0.3810 | 226,298 |
27 Nov 2023 | 0.3790 | 0.3790 | 0.3400 | 0.3462 | 0.3462 | 95,905 |
24 Nov 2023 | 0.3610 | 0.3805 | 0.3610 | 0.3790 | 0.3790 | 122,870 |
22 Nov 2023 | 0.3790 | 0.3790 | 0.3610 | 0.3650 | 0.3650 | 256,222 |
21 Nov 2023 | 0.3501 | 0.3845 | 0.3453 | 0.3630 | 0.3630 | 326,025 |
20 Nov 2023 | 0.3479 | 0.3479 | 0.3250 | 0.3479 | 0.3479 | 138,716 |
17 Nov 2023 | 0.2990 | 0.3479 | 0.2900 | 0.3479 | 0.3479 | 213,165 |
16 Nov 2023 | 0.2750 | 0.2996 | 0.2710 | 0.2990 | 0.2990 | 191,592 |
15 Nov 2023 | 0.2790 | 0.2790 | 0.2550 | 0.2750 | 0.2750 | 206,398 |
14 Nov 2023 | 0.2790 | 0.2800 | 0.2500 | 0.2645 | 0.2645 | 159,310 |
13 Nov 2023 | 0.2850 | 0.2850 | 0.2455 | 0.2600 | 0.2600 | 242,136 |
10 Nov 2023 | 0.2830 | 0.3090 | 0.2402 | 0.2690 | 0.2690 | 128,115 |
09 Nov 2023 | 0.3145 | 0.3150 | 0.2810 | 0.2810 | 0.2810 | 116,569 |
08 Nov 2023 | 0.2970 | 0.3180 | 0.2800 | 0.3100 | 0.3100 | 225,367 |
07 Nov 2023 | 0.3000 | 0.3190 | 0.2710 | 0.2970 | 0.2970 | 304,080 |
06 Nov 2023 | 0.3290 | 0.3290 | 0.2830 | 0.3197 | 0.3197 | 116,444 |
03 Nov 2023 | 0.3250 | 0.3290 | 0.2935 | 0.3290 | 0.3290 | 157,834 |
02 Nov 2023 | 0.3300 | 0.3399 | 0.3110 | 0.3250 | 0.3250 | 195,519 |
01 Nov 2023 | 0.3030 | 0.3465 | 0.2693 | 0.3400 | 0.3400 | 269,464 |
31 Oct 2023 | 0.3395 | 0.3499 | 0.3030 | 0.3150 | 0.3150 | 315,503 |
30 Oct 2023 | 0.3390 | 0.3549 | 0.3077 | 0.3444 | 0.3444 | 298,484 |
27 Oct 2023 | 0.2689 | 0.3300 | 0.2567 | 0.3300 | 0.3300 | 429,294 |
26 Oct 2023 | 0.2595 | 0.2680 | 0.2260 | 0.2648 | 0.2648 | 216,505 |
25 Oct 2023 | 0.2690 | 0.2690 | 0.2510 | 0.2618 | 0.2618 | 97,248 |
24 Oct 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 126,138 |
23 Oct 2023 | 0.2686 | 0.2750 | 0.2410 | 0.2750 | 0.2750 | 180,665 |
20 Oct 2023 | 0.2696 | 0.2890 | 0.2385 | 0.2740 | 0.2740 | 246,916 |
19 Oct 2023 | 0.2500 | 0.2697 | 0.2301 | 0.2697 | 0.2697 | 166,460 |
18 Oct 2023 | 0.2720 | 0.2720 | 0.2310 | 0.2510 | 0.2510 | 344,636 |
17 Oct 2023 | 0.2900 | 0.2950 | 0.2580 | 0.2710 | 0.2710 | 176,940 |
16 Oct 2023 | 0.2700 | 0.2800 | 0.2430 | 0.2800 | 0.2800 | 222,817 |
13 Oct 2023 | 0.2875 | 0.2880 | 0.2510 | 0.2510 | 0.2510 | 274,911 |
12 Oct 2023 | 0.2935 | 0.2935 | 0.2730 | 0.2875 | 0.2875 | 259,415 |
11 Oct 2023 | 0.3190 | 0.3199 | 0.2720 | 0.2900 | 0.2900 | 277,130 |
10 Oct 2023 | 0.3230 | 0.3230 | 0.2826 | 0.3095 | 0.3095 | 310,987 |
09 Oct 2023 | 0.3322 | 0.3440 | 0.3070 | 0.3300 | 0.3300 | 119,066 |
06 Oct 2023 | 0.2800 | 0.3444 | 0.2780 | 0.3400 | 0.3400 | 261,914 |
05 Oct 2023 | 0.2960 | 0.3333 | 0.2754 | 0.3330 | 0.3330 | 174,735 |
04 Oct 2023 | 0.3175 | 0.3300 | 0.2720 | 0.2925 | 0.2925 | 402,286 |
03 Oct 2023 | 0.3630 | 0.3630 | 0.2980 | 0.3300 | 0.3300 | 328,262 |
02 Oct 2023 | 0.3726 | 0.3840 | 0.3234 | 0.3490 | 0.3490 | 220,645 |
29 Sept 2023 | 0.3850 | 0.4090 | 0.3485 | 0.3700 | 0.3700 | 299,879 |
28 Sept 2023 | 0.4000 | 0.4140 | 0.3655 | 0.4054 | 0.4054 | 305,284 |
27 Sept 2023 | 0.4000 | 0.4140 | 0.3700 | 0.4095 | 0.4095 | 296,706 |
26 Sept 2023 | 0.3950 | 0.4190 | 0.3450 | 0.4000 | 0.4000 | 569,611 |
25 Sept 2023 | 0.3379 | 0.3670 | 0.3300 | 0.3670 | 0.3670 | 417,601 |
22 Sept 2023 | 0.3299 | 0.3370 | 0.3100 | 0.3370 | 0.3370 | 221,860 |
21 Sept 2023 | 0.3490 | 0.3490 | 0.3130 | 0.3200 | 0.3200 | 114,681 |
20 Sept 2023 | 0.3259 | 0.3470 | 0.3160 | 0.3400 | 0.3400 | 284,943 |
19 Sept 2023 | 0.3500 | 0.3500 | 0.3020 | 0.3246 | 0.3246 | 264,750 |
18 Sept 2023 | 0.3550 | 0.3550 | 0.3110 | 0.3405 | 0.3405 | 95,368 |
15 Sept 2023 | 0.3390 | 0.3577 | 0.3210 | 0.3475 | 0.3475 | 269,977 |
14 Sept 2023 | 0.3490 | 0.3499 | 0.2550 | 0.3398 | 0.3398 | 335,714 |
13 Sept 2023 | 0.3985 | 0.3985 | 0.3200 | 0.3490 | 0.3490 | 360,601 |
12 Sept 2023 | 0.4000 | 0.4000 | 0.3610 | 0.3990 | 0.3990 | 203,507 |
11 Sept 2023 | 0.3900 | 0.4200 | 0.3480 | 0.3905 | 0.3905 | 608,164 |
08 Sept 2023 | 0.4100 | 0.4100 | 0.3850 | 0.3980 | 0.3980 | 300,372 |
07 Sept 2023 | 0.4190 | 0.4190 | 0.3900 | 0.4100 | 0.4100 | 208,803 |
06 Sept 2023 | 0.4490 | 0.4490 | 0.3800 | 0.4100 | 0.4100 | 278,342 |
05 Sept 2023 | 0.4400 | 0.4550 | 0.4150 | 0.4490 | 0.4490 | 448,373 |
01 Sept 2023 | 0.4180 | 0.4490 | 0.4050 | 0.4490 | 0.4490 | 391,410 |
31 Aug 2023 | 0.4031 | 0.4200 | 0.3850 | 0.4200 | 0.4200 | 280,128 |
30 Aug 2023 | 0.4300 | 0.4450 | 0.3580 | 0.4236 | 0.4236 | 447,102 |
29 Aug 2023 | 0.3800 | 0.4300 | 0.3442 | 0.4220 | 0.4220 | 513,457 |
28 Aug 2023 | 0.3990 | 0.4089 | 0.3610 | 0.3655 | 0.3655 | 362,768 |
25 Aug 2023 | 0.3600 | 0.3600 | 0.3106 | 0.3599 | 0.3599 | 275,517 |
24 Aug 2023 | 0.3500 | 0.3596 | 0.3320 | 0.3550 | 0.3550 | 128,245 |
23 Aug 2023 | 0.3000 | 0.4310 | 0.2774 | 0.3500 | 0.3500 | 657,724 |
22 Aug 2023 | 0.3500 | 0.3500 | 0.2900 | 0.3100 | 0.3100 | 312,371 |
21 Aug 2023 | 0.3800 | 0.3800 | 0.3210 | 0.3498 | 0.3498 | 185,429 |
18 Aug 2023 | 0.3590 | 0.3590 | 0.3208 | 0.3500 | 0.3500 | 204,255 |
17 Aug 2023 | 0.3600 | 0.3620 | 0.3280 | 0.3590 | 0.3590 | 221,899 |
16 Aug 2023 | 0.3993 | 0.4150 | 0.3556 | 0.3600 | 0.3600 | 363,553 |
15 Aug 2023 | 0.4126 | 0.4146 | 0.3555 | 0.3993 | 0.3993 | 332,131 |
14 Aug 2023 | 0.3755 | 0.4280 | 0.3510 | 0.4125 | 0.4125 | 636,732 |
11 Aug 2023 | 0.4020 | 0.4020 | 0.3560 | 0.3800 | 0.3800 | 377,617 |
10 Aug 2023 | 0.3980 | 0.4290 | 0.3800 | 0.3970 | 0.3970 | 757,295 |
09 Aug 2023 | 0.3850 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 801,916 |
08 Aug 2023 | 0.3794 | 0.4400 | 0.3200 | 0.3598 | 0.3598 | 640,616 |
07 Aug 2023 | 0.2399 | 0.3500 | 0.2101 | 0.2950 | 0.2950 | 617,107 |
04 Aug 2023 | 0.2200 | 0.2399 | 0.2002 | 0.2383 | 0.2383 | 318,005 |
03 Aug 2023 | 0.2100 | 0.2300 | 0.1881 | 0.2000 | 0.2000 | 100,890 |
02 Aug 2023 | 0.2400 | 0.2400 | 0.2009 | 0.2100 | 0.2100 | 57,061 |
01 Aug 2023 | 0.2295 | 0.2499 | 0.2200 | 0.2400 | 0.2400 | 319,752 |
31 July 2023 | 0.2300 | 0.2400 | 0.2000 | 0.2295 | 0.2295 | 195,027 |
28 July 2023 | 0.2100 | 0.2200 | 0.1702 | 0.2200 | 0.2200 | 200,013 |
27 July 2023 | 0.1800 | 0.2196 | 0.1695 | 0.2100 | 0.2100 | 425,479 |
26 July 2023 | 0.1300 | 0.1800 | 0.1177 | 0.1790 | 0.1790 | 325,980 |
25 July 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 56,150 |
24 July 2023 | 0.1400 | 0.1400 | 0.1051 | 0.1250 | 0.1250 | 27,050 |
21 July 2023 | 0.1025 | 0.1367 | 0.0888 | 0.1300 | 0.1300 | 64,659 |
20 July 2023 | 0.1024 | 0.1025 | 0.0887 | 0.1025 | 0.1025 | 67,100 |
19 July 2023 | 0.1000 | 0.1000 | 0.0967 | 0.0967 | 0.0967 | 5,800 |
18 July 2023 | 0.1090 | 0.1090 | 0.1089 | 0.1089 | 0.1089 | 7,500 |
17 July 2023 | 0.1111 | 0.1247 | 0.1090 | 0.1090 | 0.1090 | 39,800 |
14 July 2023 | 0.1090 | 0.1300 | 0.1090 | 0.1170 | 0.1170 | 63,240 |
13 July 2023 | 0.1011 | 0.1011 | 0.1011 | 0.1011 | 0.1011 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |