Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.3050 | 0.3090 | 0.3000 | 0.3000 | 0.3000 | 7,500 |
22 Sept 2023 | 0.2990 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 9,300 |
21 Sept 2023 | 0.3100 | 0.3250 | 0.2990 | 0.3120 | 0.3120 | 14,500 |
20 Sept 2023 | 0.3060 | 0.3300 | 0.3060 | 0.3300 | 0.3300 | 6,000 |
19 Sept 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 4,300 |
18 Sept 2023 | 0.3510 | 0.3700 | 0.3100 | 0.3240 | 0.3240 | 45,400 |
15 Sept 2023 | 0.3260 | 0.3700 | 0.3140 | 0.3490 | 0.3490 | 15,400 |
14 Sept 2023 | 0.3690 | 0.3690 | 0.3080 | 0.3500 | 0.3500 | 13,000 |
13 Sept 2023 | 0.3430 | 0.3780 | 0.3250 | 0.3400 | 0.3400 | 65,500 |
12 Sept 2023 | 0.3500 | 0.3930 | 0.3390 | 0.3600 | 0.3600 | 14,100 |
11 Sept 2023 | 0.3000 | 0.3560 | 0.3000 | 0.3500 | 0.3500 | 15,600 |
08 Sept 2023 | 0.3300 | 0.3680 | 0.3200 | 0.3550 | 0.3550 | 67,300 |
07 Sept 2023 | 0.3450 | 0.3450 | 0.3000 | 0.3300 | 0.3300 | 93,800 |
06 Sept 2023 | 0.3180 | 0.3320 | 0.3000 | 0.3000 | 0.3000 | 143,000 |
05 Sept 2023 | 0.3200 | 0.3420 | 0.3000 | 0.3040 | 0.3040 | 18,500 |
01 Sept 2023 | 0.3100 | 0.3660 | 0.2960 | 0.3250 | 0.3250 | 70,700 |
31 Aug 2023 | 0.3340 | 0.3500 | 0.2760 | 0.3000 | 0.3000 | 168,100 |
30 Aug 2023 | 0.2700 | 0.3110 | 0.2610 | 0.3040 | 0.3040 | 443,300 |
29 Aug 2023 | 0.3250 | 0.3250 | 0.2550 | 0.2700 | 0.2700 | 126,300 |
28 Aug 2023 | 0.3160 | 0.3170 | 0.2730 | 0.2900 | 0.2900 | 73,900 |
25 Aug 2023 | 0.3170 | 0.3180 | 0.2810 | 0.3170 | 0.3170 | 34,700 |
24 Aug 2023 | 0.3130 | 0.3200 | 0.3020 | 0.3200 | 0.3200 | 14,500 |
23 Aug 2023 | 0.3300 | 0.3350 | 0.3100 | 0.3170 | 0.3170 | 15,600 |
22 Aug 2023 | 0.3470 | 0.3470 | 0.3300 | 0.3370 | 0.3370 | 8,400 |
21 Aug 2023 | 0.3510 | 0.3690 | 0.3300 | 0.3470 | 0.3470 | 77,600 |
18 Aug 2023 | 0.3600 | 0.3740 | 0.3600 | 0.3690 | 0.3690 | 2,200 |
17 Aug 2023 | 0.3740 | 0.3780 | 0.3730 | 0.3740 | 0.3740 | 2,000 |
16 Aug 2023 | 0.3460 | 0.3780 | 0.3460 | 0.3780 | 0.3780 | 37,500 |
15 Aug 2023 | 0.3810 | 0.3810 | 0.3710 | 0.3780 | 0.3780 | 17,800 |
14 Aug 2023 | 0.3820 | 0.4000 | 0.3810 | 0.3810 | 0.3810 | 10,700 |
11 Aug 2023 | 0.4020 | 0.4020 | 0.3880 | 0.4000 | 0.4000 | 1,500 |
10 Aug 2023 | 0.4020 | 0.4020 | 0.3810 | 0.4000 | 0.4000 | 62,400 |
09 Aug 2023 | 0.3920 | 0.4180 | 0.3810 | 0.3890 | 0.3890 | 69,400 |
08 Aug 2023 | 0.3810 | 0.4300 | 0.3810 | 0.4100 | 0.4100 | 5,100 |
07 Aug 2023 | 0.3930 | 0.4440 | 0.3900 | 0.4000 | 0.4000 | 31,500 |
04 Aug 2023 | 0.4390 | 0.4490 | 0.3930 | 0.4050 | 0.4050 | 42,900 |
03 Aug 2023 | 0.5000 | 0.5000 | 0.4110 | 0.4150 | 0.4150 | 135,200 |
02 Aug 2023 | 0.3950 | 0.4700 | 0.3950 | 0.4700 | 0.4700 | 132,600 |
01 Aug 2023 | 0.4100 | 0.4170 | 0.3930 | 0.4090 | 0.4090 | 20,500 |
31 July 2023 | 0.4010 | 0.4250 | 0.3810 | 0.4100 | 0.4100 | 57,600 |
28 July 2023 | 0.4200 | 0.4360 | 0.4000 | 0.4100 | 0.4100 | 101,600 |
27 July 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 37,400 |
26 July 2023 | 0.4230 | 0.4360 | 0.4000 | 0.4180 | 0.4180 | 24,600 |
25 July 2023 | 0.4270 | 0.4270 | 0.3900 | 0.4230 | 0.4230 | 17,900 |
24 July 2023 | 0.4260 | 0.4360 | 0.4100 | 0.4300 | 0.4300 | 10,000 |
21 July 2023 | 0.4220 | 0.4350 | 0.4060 | 0.4060 | 0.4060 | 5,600 |
20 July 2023 | 0.4360 | 0.4370 | 0.4060 | 0.4360 | 0.4360 | 28,200 |
19 July 2023 | 0.4720 | 0.4750 | 0.4220 | 0.4330 | 0.4330 | 21,300 |
18 July 2023 | 0.4430 | 0.4780 | 0.4430 | 0.4500 | 0.4500 | 7,800 |
17 July 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4570 | 0.4570 | 15,000 |
14 July 2023 | 0.4900 | 0.4900 | 0.4400 | 0.4450 | 0.4450 | 23,100 |
13 July 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4460 | 0.4460 | 28,100 |
12 July 2023 | 0.4900 | 0.4900 | 0.4560 | 0.4680 | 0.4680 | 4,100 |
11 July 2023 | 0.4900 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 152,000 |
10 July 2023 | 0.4560 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 45,500 |
07 July 2023 | 0.4710 | 0.4800 | 0.4300 | 0.4590 | 0.4590 | 164,900 |
06 July 2023 | 0.4800 | 0.4950 | 0.4000 | 0.4770 | 0.4770 | 79,600 |
05 July 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 18,500 |
03 July 2023 | 0.5400 | 0.5400 | 0.4770 | 0.4870 | 0.4870 | 26,100 |
30 June 2023 | 0.5080 | 0.5080 | 0.4680 | 0.5000 | 0.5000 | 143,900 |
29 June 2023 | 0.4780 | 0.5100 | 0.4610 | 0.4900 | 0.4900 | 115,100 |
28 June 2023 | 0.4880 | 0.5000 | 0.4600 | 0.4880 | 0.4880 | 19,000 |
27 June 2023 | 0.4760 | 0.4830 | 0.4700 | 0.4830 | 0.4830 | 5,100 |
26 June 2023 | 0.4880 | 0.4920 | 0.4460 | 0.4900 | 0.4900 | 59,800 |
23 June 2023 | 0.4500 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 34,000 |
22 June 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 17,400 |
21 June 2023 | 0.5100 | 0.5100 | 0.4440 | 0.4900 | 0.4900 | 63,000 |
20 June 2023 | 0.5000 | 0.5370 | 0.4340 | 0.5050 | 0.5050 | 265,400 |
16 June 2023 | 0.4950 | 0.5050 | 0.4750 | 0.5000 | 0.5000 | 56,000 |
15 June 2023 | 0.4910 | 0.5190 | 0.4740 | 0.5090 | 0.5090 | 62,400 |
14 June 2023 | 0.5100 | 0.5220 | 0.4900 | 0.4970 | 0.4970 | 96,100 |
13 June 2023 | 0.5020 | 0.5020 | 0.4800 | 0.4980 | 0.4980 | 101,200 |
12 June 2023 | 0.5200 | 0.5200 | 0.4830 | 0.5200 | 0.5200 | 163,600 |
09 June 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 0.4950 | 33,300 |
08 June 2023 | 0.5150 | 0.5150 | 0.4790 | 0.4910 | 0.4910 | 18,100 |
07 June 2023 | 0.5000 | 0.5750 | 0.4950 | 0.5100 | 0.5100 | 48,700 |
06 June 2023 | 0.4900 | 0.5600 | 0.4900 | 0.5200 | 0.5200 | 52,800 |
05 June 2023 | 0.5200 | 0.5200 | 0.4890 | 0.4900 | 0.4900 | 31,500 |
02 June 2023 | 0.5400 | 0.5950 | 0.4710 | 0.5000 | 0.5000 | 232,500 |
01 June 2023 | 0.5700 | 0.5700 | 0.5350 | 0.5600 | 0.5600 | 119,100 |
31 May 2023 | 0.5910 | 0.5910 | 0.5500 | 0.5700 | 0.5700 | 27,700 |
30 May 2023 | 0.5800 | 0.5800 | 0.5510 | 0.5700 | 0.5700 | 35,700 |
26 May 2023 | 0.6000 | 0.6500 | 0.5600 | 0.5800 | 0.5800 | 89,600 |
25 May 2023 | 0.5900 | 0.6550 | 0.5900 | 0.6200 | 0.6200 | 28,500 |
24 May 2023 | 0.6350 | 0.6500 | 0.6010 | 0.6500 | 0.6500 | 4,000 |
23 May 2023 | 0.6000 | 0.6550 | 0.6000 | 0.6550 | 0.6550 | 15,300 |
22 May 2023 | 0.6300 | 0.6300 | 0.6020 | 0.6300 | 0.6300 | 11,300 |
19 May 2023 | 0.6250 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 10,600 |
18 May 2023 | 0.6170 | 0.6590 | 0.5880 | 0.6500 | 0.6500 | 10,200 |
17 May 2023 | 0.5610 | 0.6200 | 0.5610 | 0.6090 | 0.6090 | 8,400 |
16 May 2023 | 0.5820 | 0.6300 | 0.5510 | 0.6220 | 0.6220 | 16,500 |
15 May 2023 | 0.5700 | 0.6300 | 0.5560 | 0.6200 | 0.6200 | 37,700 |
12 May 2023 | 0.5750 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 22,200 |
11 May 2023 | 0.6400 | 0.6400 | 0.5460 | 0.6000 | 0.6000 | 54,900 |
10 May 2023 | 0.6680 | 0.7100 | 0.6210 | 0.6290 | 0.6290 | 66,000 |
09 May 2023 | 0.7250 | 0.7250 | 0.6400 | 0.6790 | 0.6790 | 46,600 |
08 May 2023 | 0.7000 | 0.7460 | 0.6300 | 0.6920 | 0.6920 | 68,000 |
05 May 2023 | 0.7170 | 0.7750 | 0.6610 | 0.7750 | 0.7750 | 75,400 |
04 May 2023 | 0.6500 | 0.7500 | 0.6400 | 0.7420 | 0.7420 | 88,100 |
03 May 2023 | 0.6710 | 0.7040 | 0.6260 | 0.6900 | 0.6900 | 163,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |