Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Sept 2023 | 0.078242 | 0.078603 | 0.078205 | 0.078316 | 0.078316 | 7,417,773 |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 0.079423 | 0.079487 | 0.078834 | 0.079434 | 0.079434 | 8,061,081 |
19 Sept 2023 | 0.079545 | 0.080725 | 0.079148 | 0.079425 | 0.079425 | 10,272,945 |
18 Sept 2023 | 0.079410 | 0.081311 | 0.079324 | 0.079531 | 0.079531 | 18,120,308 |
17 Sept 2023 | 0.079460 | 0.080061 | 0.079202 | 0.079404 | 0.079404 | 5,899,149 |
16 Sept 2023 | 0.079171 | 0.079567 | 0.078446 | 0.079469 | 0.079469 | 8,069,867 |
15 Sept 2023 | 0.078712 | 0.079207 | 0.078508 | 0.079176 | 0.079176 | 7,578,371 |
14 Sept 2023 | 0.078131 | 0.078833 | 0.078272 | 0.078712 | 0.078712 | 5,695,744 |
13 Sept 2023 | 0.077825 | 0.079474 | 0.077804 | 0.078123 | 0.078123 | 9,169,522 |
12 Sept 2023 | 0.081478 | 0.082101 | 0.077310 | 0.077813 | 0.077813 | 14,450,695 |
11 Sept 2023 | 0.081280 | 0.082767 | 0.081036 | 0.081491 | 0.081491 | 16,162,892 |
10 Sept 2023 | 0.082626 | 0.083357 | 0.081195 | 0.081280 | 0.081280 | 11,254,462 |
09 Sept 2023 | 0.080849 | 0.082692 | 0.080296 | 0.082620 | 0.082620 | 16,707,601 |
08 Sept 2023 | 0.078873 | 0.081398 | 0.078290 | 0.080837 | 0.080837 | 14,950,543 |
07 Sept 2023 | 0.079001 | 0.079134 | 0.077984 | 0.078853 | 0.078853 | 13,265,792 |
06 Sept 2023 | 0.078249 | 0.079082 | 0.078308 | 0.078994 | 0.078994 | 10,892,128 |
05 Sept 2023 | 0.078701 | 0.081152 | 0.077986 | 0.078239 | 0.078239 | 16,525,783 |
04 Sept 2023 | 0.078083 | 0.078792 | 0.077834 | 0.078701 | 0.078701 | 8,084,653 |
03 Sept 2023 | 0.077385 | 0.078371 | 0.077340 | 0.078079 | 0.078079 | 8,390,610 |
02 Sept 2023 | 0.077890 | 0.078054 | 0.077074 | 0.077388 | 0.077388 | 11,597,502 |
01 Sept 2023 | 0.080269 | 0.080945 | 0.077822 | 0.077836 | 0.077836 | 13,633,345 |
31 Aug 2023 | 0.081927 | 0.081927 | 0.080320 | 0.080269 | 0.080269 | 9,593,385 |
30 Aug 2023 | 0.082214 | 0.081872 | 0.078870 | 0.081921 | 0.081921 | 21,997,067 |
29 Aug 2023 | 0.079520 | 0.083733 | 0.079440 | 0.082218 | 0.082218 | 39,657,659 |
28 Aug 2023 | 0.079787 | 0.080491 | 0.079588 | 0.079535 | 0.079535 | 9,101,611 |
27 Aug 2023 | 0.079991 | 0.080218 | 0.079644 | 0.079786 | 0.079786 | 5,512,318 |
26 Aug 2023 | 0.080291 | 0.080297 | 0.079654 | 0.079993 | 0.079993 | 9,378,184 |
25 Aug 2023 | 0.080131 | 0.080313 | 0.079889 | 0.080295 | 0.080295 | 9,236,844 |
24 Aug 2023 | 0.080450 | 0.080550 | 0.079767 | 0.080130 | 0.080130 | 10,966,641 |
23 Aug 2023 | 0.080981 | 0.081083 | 0.080025 | 0.080450 | 0.080450 | 10,246,378 |
22 Aug 2023 | 0.081670 | 0.081968 | 0.080846 | 0.080983 | 0.080983 | 10,687,466 |
21 Aug 2023 | 0.082087 | 0.082437 | 0.081710 | 0.081670 | 0.081670 | 7,547,803 |
20 Aug 2023 | 0.081304 | 0.082524 | 0.081007 | 0.082085 | 0.082085 | 8,187,577 |
19 Aug 2023 | 0.081237 | 0.081562 | 0.080344 | 0.081291 | 0.081291 | 16,679,141 |
18 Aug 2023 | 0.084803 | 0.084864 | 0.080105 | 0.081229 | 0.081229 | 21,233,120 |
17 Aug 2023 | 0.086125 | 0.086431 | 0.084689 | 0.084689 | 0.084689 | 34,531,886 |
16 Aug 2023 | 0.087550 | 0.087814 | 0.086124 | 0.086124 | 0.086124 | 13,880,729 |
15 Aug 2023 | 0.087689 | 0.088349 | 0.087351 | 0.087546 | 0.087546 | 12,140,404 |
14 Aug 2023 | 0.088015 | 0.088020 | 0.087646 | 0.087690 | 0.087690 | 7,958,895 |
13 Aug 2023 | 0.087954 | 0.088091 | 0.087701 | 0.088009 | 0.088009 | 7,173,625 |
12 Aug 2023 | 0.088253 | 0.088250 | 0.087802 | 0.087866 | 0.087866 | 7,503,066 |
11 Aug 2023 | 0.088181 | 0.087849 | 0.087970 | 0.088276 | 0.088276 | 9,182,388 |
10 Aug 2023 | 0.088826 | 0.089155 | 0.087748 | 0.088156 | 0.088156 | 12,775,669 |
09 Aug 2023 | 0.087676 | 0.089005 | 0.088064 | 0.088843 | 0.088843 | 11,516,186 |
08 Aug 2023 | 0.088551 | 0.089008 | 0.087336 | 0.087747 | 0.087747 | 14,624,852 |
07 Aug 2023 | 0.087715 | 0.088570 | 0.087616 | 0.088589 | 0.088589 | 12,127,103 |
06 Aug 2023 | 0.088613 | 0.088633 | 0.087307 | 0.087714 | 0.087714 | 9,841,190 |
05 Aug 2023 | 0.090388 | 0.090414 | 0.088430 | 0.088613 | 0.088613 | 12,319,613 |
04 Aug 2023 | 0.090972 | 0.091105 | 0.090585 | 0.090418 | 0.090418 | 13,505,585 |
03 Aug 2023 | 0.089875 | 0.090946 | 0.089585 | 0.090958 | 0.090958 | 18,531,005 |
02 Aug 2023 | 0.087535 | 0.089565 | 0.087187 | 0.089894 | 0.089894 | 36,825,923 |
01 Aug 2023 | 0.089145 | 0.089164 | 0.087034 | 0.087539 | 0.087539 | 12,000,529 |
31 July 2023 | 0.090562 | 0.090727 | 0.088848 | 0.089138 | 0.089138 | 11,151,493 |
30 July 2023 | 0.089774 | 0.090582 | 0.089769 | 0.090525 | 0.090525 | 9,120,683 |
29 July 2023 | 0.087951 | 0.089836 | 0.088193 | 0.089834 | 0.089834 | 15,245,687 |
28 July 2023 | 0.087496 | 0.087470 | 0.087589 | 0.087979 | 0.087979 | 10,423,780 |
27 July 2023 | 0.086306 | 0.088977 | 0.086306 | 0.087470 | 0.087470 | 32,073,610 |
26 July 2023 | 0.087442 | 0.087523 | 0.085835 | 0.086303 | 0.086303 | 11,164,876 |
25 July 2023 | 0.089994 | 0.090038 | 0.086931 | 0.087436 | 0.087436 | 15,922,702 |
24 July 2023 | 0.089854 | 0.090408 | 0.089536 | 0.090013 | 0.090013 | 10,149,233 |
23 July 2023 | 0.090796 | 0.090796 | 0.089752 | 0.089870 | 0.089870 | 13,467,174 |
22 July 2023 | 0.087543 | 0.091206 | 0.087543 | 0.090796 | 0.090796 | 38,199,010 |
21 July 2023 | 0.087821 | 0.087560 | 0.086910 | 0.087536 | 0.087536 | 15,261,819 |
20 July 2023 | 0.086906 | 0.088680 | 0.086823 | 0.087824 | 0.087824 | 15,390,446 |
19 July 2023 | 0.088264 | 0.088257 | 0.086788 | 0.086897 | 0.086897 | 13,460,569 |
18 July 2023 | 0.088256 | 0.088876 | 0.086938 | 0.088267 | 0.088267 | 15,301,063 |
17 July 2023 | 0.089145 | 0.090350 | 0.087974 | 0.088258 | 0.088258 | 18,261,867 |
16 July 2023 | 0.087172 | 0.089171 | 0.086793 | 0.089153 | 0.089153 | 13,662,373 |
15 July 2023 | 0.087350 | 0.089124 | 0.086193 | 0.087172 | 0.087172 | 27,630,819 |
14 July 2023 | 0.084500 | 0.087341 | 0.084254 | 0.087341 | 0.087341 | 25,468,897 |
13 July 2023 | 0.085022 | 0.085238 | 0.084963 | 0.084500 | 0.084500 | 13,586,346 |
12 July 2023 | 0.083884 | 0.085152 | 0.083503 | 0.085022 | 0.085022 | 9,735,442 |
11 July 2023 | 0.084259 | 0.084616 | 0.083388 | 0.083885 | 0.083885 | 10,501,603 |
10 July 2023 | 0.084926 | 0.085463 | 0.084245 | 0.084260 | 0.084260 | 7,714,311 |
09 July 2023 | 0.084579 | 0.084924 | 0.084389 | 0.084924 | 0.084924 | 7,682,588 |
08 July 2023 | 0.085432 | 0.085499 | 0.084301 | 0.084566 | 0.084566 | 10,299,357 |
07 July 2023 | 0.086599 | 0.088078 | 0.085430 | 0.085430 | 0.085430 | 12,630,677 |
06 July 2023 | 0.085440 | 0.086782 | 0.085338 | 0.086597 | 0.086597 | 13,383,395 |
05 July 2023 | 0.085387 | 0.085827 | 0.085118 | 0.085438 | 0.085438 | 9,725,582 |
04 July 2023 | 0.085132 | 0.086170 | 0.084989 | 0.085383 | 0.085383 | 11,321,234 |
03 July 2023 | 0.085973 | 0.086482 | 0.084394 | 0.085127 | 0.085127 | 13,122,891 |
02 July 2023 | 0.084220 | 0.085977 | 0.083887 | 0.085977 | 0.085977 | 12,323,212 |
01 July 2023 | 0.083342 | 0.085586 | 0.082942 | 0.084224 | 0.084224 | 19,536,789 |
30 June 2023 | 0.083481 | 0.084673 | 0.083163 | 0.083333 | 0.083333 | 11,202,214 |
29 June 2023 | 0.084820 | 0.085361 | 0.083486 | 0.083486 | 0.083486 | 15,350,969 |
28 June 2023 | 0.084905 | 0.084966 | 0.084088 | 0.084821 | 0.084821 | 11,789,392 |
27 June 2023 | 0.087465 | 0.087482 | 0.084478 | 0.084902 | 0.084902 | 15,518,699 |
26 June 2023 | 0.087235 | 0.090109 | 0.086996 | 0.087447 | 0.087447 | 18,015,446 |
25 June 2023 | 0.087495 | 0.088031 | 0.086816 | 0.087240 | 0.087240 | 11,503,684 |
24 June 2023 | 0.083513 | 0.088108 | 0.083828 | 0.087477 | 0.087477 | 16,356,436 |
23 June 2023 | 0.083194 | 0.084813 | 0.082991 | 0.083588 | 0.083588 | 16,683,634 |
22 June 2023 | 0.080466 | 0.083468 | 0.080246 | 0.083135 | 0.083135 | 15,821,390 |
21 June 2023 | 0.079029 | 0.080532 | 0.078861 | 0.080452 | 0.080452 | 10,228,929 |
20 June 2023 | 0.077898 | 0.079161 | 0.078012 | 0.078752 | 0.078752 | 9,200,841 |
19 June 2023 | 0.077690 | 0.078708 | 0.077618 | 0.077874 | 0.077874 | 8,082,339 |
18 June 2023 | 0.076922 | 0.077895 | 0.076675 | 0.077694 | 0.077694 | 8,786,761 |
17 June 2023 | 0.076436 | 0.077634 | 0.075991 | 0.076920 | 0.076920 | 12,714,218 |
16 June 2023 | 0.076270 | 0.076554 | 0.076157 | 0.076439 | 0.076439 | 10,373,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |