Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 1,731,081 |
30 Nov 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 1,731,081 |
29 Nov 2023 | 0.1750 | 0.2000 | 0.1700 | 0.1750 | 0.1750 | 3,487,089 |
28 Nov 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 837,227 |
27 Nov 2023 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 1,559,387 |
24 Nov 2023 | 0.1500 | 0.1875 | 0.1500 | 0.1800 | 0.1800 | 3,054,658 |
23 Nov 2023 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 2,119,965 |
22 Nov 2023 | 0.1550 | 0.1700 | 0.1450 | 0.1450 | 0.1450 | 3,418,906 |
21 Nov 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 7,071,163 |
20 Nov 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 2,343,045 |
17 Nov 2023 | 0.2050 | 0.2050 | 0.1750 | 0.1750 | 0.1750 | 5,701,985 |
16 Nov 2023 | 0.2450 | 0.2450 | 0.1975 | 0.2000 | 0.2000 | 5,478,238 |
15 Nov 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2450 | 0.2450 | 2,282,756 |
14 Nov 2023 | 0.2350 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 1,091,655 |
13 Nov 2023 | 0.2700 | 0.2700 | 0.2350 | 0.2350 | 0.2350 | 1,822,017 |
10 Nov 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 370,432 |
09 Nov 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 551,951 |
08 Nov 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 1,246,955 |
07 Nov 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 161,456 |
06 Nov 2023 | 0.2850 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 822,640 |
03 Nov 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 212,329 |
02 Nov 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 274,261 |
01 Nov 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 95,576 |
31 Oct 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 361,009 |
30 Oct 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 349,574 |
27 Oct 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 337,743 |
26 Oct 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 416,680 |
25 Oct 2023 | 0.2800 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 408,304 |
24 Oct 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 421,715 |
23 Oct 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 164,866 |
20 Oct 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 459,175 |
19 Oct 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 368,325 |
18 Oct 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 227,039 |
17 Oct 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 955,884 |
16 Oct 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 939,768 |
13 Oct 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 748,827 |
12 Oct 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 392,285 |
11 Oct 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3175 | 0.3175 | 414,758 |
10 Oct 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 747,402 |
09 Oct 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 261,264 |
06 Oct 2023 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 337,289 |
05 Oct 2023 | 0.3750 | 0.3750 | 0.3450 | 0.3550 | 0.3550 | 378,803 |
04 Oct 2023 | 0.4000 | 0.4000 | 0.3350 | 0.3600 | 0.3600 | 3,393,834 |
03 Oct 2023 | 0.3700 | 0.4000 | 0.3450 | 0.3950 | 0.3950 | 2,049,650 |
02 Oct 2023 | 0.3700 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 182,216 |
29 Sept 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 0.3650 | 1,108,498 |
28 Sept 2023 | 0.3400 | 0.3850 | 0.3350 | 0.3850 | 0.3850 | 1,080,701 |
27 Sept 2023 | 0.3150 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 961,821 |
26 Sept 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 224,348 |
25 Sept 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 491,792 |
22 Sept 2023 | 0.2950 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 668,356 |
21 Sept 2023 | 0.2800 | 0.3000 | 0.2750 | 0.2950 | 0.2950 | 603,088 |
20 Sept 2023 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 1,636,906 |
19 Sept 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 1,092,608 |
18 Sept 2023 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 1,202,912 |
15 Sept 2023 | 0.3150 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 1,522,456 |
14 Sept 2023 | 0.3150 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 2,140,917 |
13 Sept 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 443,692 |
12 Sept 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 749,234 |
11 Sept 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 788,138 |
08 Sept 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 178,210 |
07 Sept 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 738,697 |
06 Sept 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 236,166 |
05 Sept 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 136,141 |
04 Sept 2023 | 0.3750 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 770,181 |
01 Sept 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 1,060,677 |
31 Aug 2023 | 0.4300 | 0.4400 | 0.3800 | 0.3900 | 0.3900 | 1,844,062 |
30 Aug 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 346,201 |
29 Aug 2023 | 0.4150 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 343,187 |
28 Aug 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 829,706 |
25 Aug 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 152,226 |
24 Aug 2023 | 0.4300 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 358,810 |
23 Aug 2023 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 178,754 |
22 Aug 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 149,442 |
21 Aug 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 178,274 |
18 Aug 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 268,759 |
17 Aug 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 202,258 |
16 Aug 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 320,023 |
15 Aug 2023 | 0.4450 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 240,134 |
14 Aug 2023 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 270,312 |
11 Aug 2023 | 0.4300 | 0.4600 | 0.4250 | 0.4400 | 0.4400 | 830,796 |
10 Aug 2023 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 532,812 |
09 Aug 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 516,600 |
08 Aug 2023 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 367,302 |
07 Aug 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 623,749 |
04 Aug 2023 | 0.4400 | 0.4400 | 0.4275 | 0.4300 | 0.4300 | 354,162 |
03 Aug 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 191,678 |
02 Aug 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 496,054 |
01 Aug 2023 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 369,172 |
31 July 2023 | 0.4500 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 816,786 |
28 July 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 1,306,793 |
27 July 2023 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 2,376,701 |
26 July 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 468,276 |
25 July 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 290,412 |
24 July 2023 | 0.4700 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 786,591 |
21 July 2023 | 0.4950 | 0.5300 | 0.4400 | 0.4650 | 0.4650 | 6,453,963 |
20 July 2023 | 0.4900 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 539,816 |
19 July 2023 | 0.4900 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 156,911 |
18 July 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 186,979 |
17 July 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 132,869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |