Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 25,996 |
30 Nov 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 25,996 |
29 Nov 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 17 |
28 Nov 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 10,543 |
27 Nov 2023 | 0.3150 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 26,313 |
24 Nov 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 24,043 |
23 Nov 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 18,969 |
22 Nov 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 4,619 |
21 Nov 2023 | 0.2800 | 0.3450 | 0.2800 | 0.3050 | 0.3050 | 94,464 |
20 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 40,113 |
17 Nov 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,829 |
16 Nov 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 51 |
15 Nov 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 14,154 |
14 Nov 2023 | 0.2700 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 13,205 |
13 Nov 2023 | 0.2500 | 0.2950 | 0.2500 | 0.2700 | 0.2700 | 12,742 |
10 Nov 2023 | 0.2850 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 22,206 |
09 Nov 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 2,384 |
08 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 2,447 |
07 Nov 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 12,905 |
06 Nov 2023 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 88,700 |
03 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 77 |
02 Nov 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 36 |
01 Nov 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 34,361 |
31 Oct 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 7,874 |
30 Oct 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 3,039 |
27 Oct 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 21,339 |
26 Oct 2023 | 0.2800 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 13,861 |
25 Oct 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 7,762 |
24 Oct 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 4,805 |
23 Oct 2023 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 26,868 |
20 Oct 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 3,805 |
19 Oct 2023 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 16,523 |
18 Oct 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 8,310 |
17 Oct 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 3,595 |
16 Oct 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 2,525 |
13 Oct 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 112 |
12 Oct 2023 | 0.3150 | 0.3500 | 0.3150 | 0.3450 | 0.3450 | 5,788 |
11 Oct 2023 | 0.3200 | 0.3200 | 0.3075 | 0.3075 | 0.3075 | 21,057 |
10 Oct 2023 | 0.2950 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 16,189 |
09 Oct 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 9,187 |
06 Oct 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 29,528 |
05 Oct 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 2,936 |
04 Oct 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 1,380 |
03 Oct 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 23,414 |
02 Oct 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 4,984 |
29 Sept 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 14,741 |
28 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 69 |
27 Sept 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 2,902 |
26 Sept 2023 | 0.2500 | 0.2950 | 0.2500 | 0.2600 | 0.2600 | 9,005 |
25 Sept 2023 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 8,128 |
22 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,730 |
21 Sept 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 14,026 |
20 Sept 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 7,967 |
19 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 154 |
18 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 12,425 |
15 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 4,719 |
14 Sept 2023 | 0.2950 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 1,019 |
13 Sept 2023 | 0.3000 | 0.3250 | 0.2850 | 0.3000 | 0.3000 | 3,638 |
12 Sept 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 46,865 |
11 Sept 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 16,863 |
08 Sept 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 320 |
07 Sept 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 22,161 |
06 Sept 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 17,496 |
05 Sept 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 28,701 |
04 Sept 2023 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 30,108 |
01 Sept 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 34,508 |
31 Aug 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 31,352 |
30 Aug 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 7,519 |
29 Aug 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 8,837 |
28 Aug 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 60,373 |
25 Aug 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 2,826 |
24 Aug 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 5,859 |
23 Aug 2023 | 0.3550 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 34,966 |
22 Aug 2023 | 0.3750 | 0.3850 | 0.3500 | 0.3600 | 0.3600 | 30,674 |
21 Aug 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 37,981 |
18 Aug 2023 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 19,676 |
17 Aug 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 26,790 |
16 Aug 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 3,043 |
15 Aug 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 27,661 |
14 Aug 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 20,078 |
11 Aug 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 17,301 |
10 Aug 2023 | 0.3850 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 24,588 |
09 Aug 2023 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 32,089 |
08 Aug 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 1,972 |
07 Aug 2023 | 0.3950 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 83,058 |
04 Aug 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 1,165 |
03 Aug 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 3,256 |
02 Aug 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 3,304 |
01 Aug 2023 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 11,335 |
31 July 2023 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 5,529 |
28 July 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 943 |
27 July 2023 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 10,159 |
26 July 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,139 |
25 July 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 8,487 |
24 July 2023 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 29,964 |
21 July 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 7,220 |
20 July 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 6,281 |
19 July 2023 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 24,128 |
18 July 2023 | 0.3750 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 34,609 |
17 July 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 10,632 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |