Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 0.2541 | 0.2700 | 0.2400 | 0.2494 | 0.2494 | 127,856 |
27 Nov 2023 | 0.2850 | 0.3000 | 0.2530 | 0.2620 | 0.2620 | 322,400 |
24 Nov 2023 | 0.2350 | 0.2750 | 0.2300 | 0.2400 | 0.2400 | 205,000 |
22 Nov 2023 | 0.2190 | 0.2410 | 0.2000 | 0.2190 | 0.2190 | 242,900 |
21 Nov 2023 | 0.2100 | 0.2290 | 0.2100 | 0.2110 | 0.2110 | 118,100 |
20 Nov 2023 | 0.2010 | 0.2200 | 0.1900 | 0.2070 | 0.2070 | 195,300 |
17 Nov 2023 | 0.1900 | 0.2030 | 0.1820 | 0.1920 | 0.1920 | 76,500 |
16 Nov 2023 | 0.2000 | 0.2030 | 0.1910 | 0.1950 | 0.1950 | 127,400 |
15 Nov 2023 | 0.2040 | 0.2040 | 0.1840 | 0.1970 | 0.1970 | 209,700 |
14 Nov 2023 | 0.1960 | 0.2050 | 0.1850 | 0.1930 | 0.1930 | 187,600 |
13 Nov 2023 | 0.2300 | 0.2300 | 0.1900 | 0.1940 | 0.1940 | 217,800 |
10 Nov 2023 | 0.1900 | 0.2050 | 0.1700 | 0.1700 | 0.1700 | 293,300 |
09 Nov 2023 | 0.2300 | 0.2300 | 0.1790 | 0.1910 | 0.1910 | 833,800 |
08 Nov 2023 | 0.2350 | 0.2850 | 0.2110 | 0.2650 | 0.2650 | 951,600 |
07 Nov 2023 | 0.2700 | 0.2900 | 0.2280 | 0.2510 | 0.2510 | 4,683,700 |
06 Nov 2023 | 0.3130 | 0.3180 | 0.2650 | 0.2690 | 0.2690 | 208,900 |
03 Nov 2023 | 0.3160 | 0.3200 | 0.2980 | 0.2980 | 0.2980 | 335,000 |
02 Nov 2023 | 0.3100 | 0.3250 | 0.3020 | 0.3080 | 0.3080 | 138,300 |
01 Nov 2023 | 0.3400 | 0.3400 | 0.2920 | 0.3300 | 0.3300 | 192,500 |
31 Oct 2023 | 0.3590 | 0.3590 | 0.3230 | 0.3400 | 0.3400 | 81,700 |
30 Oct 2023 | 0.3530 | 0.3530 | 0.3330 | 0.3500 | 0.3500 | 216,400 |
27 Oct 2023 | 0.4000 | 0.4000 | 0.3410 | 0.3460 | 0.3460 | 217,300 |
26 Oct 2023 | 0.3470 | 0.3640 | 0.3120 | 0.3340 | 0.3340 | 543,300 |
25 Oct 2023 | 0.3200 | 0.3500 | 0.3150 | 0.3470 | 0.3470 | 63,400 |
24 Oct 2023 | 0.3570 | 0.3570 | 0.3200 | 0.3500 | 0.3500 | 130,500 |
23 Oct 2023 | 0.3600 | 0.3650 | 0.3270 | 0.3590 | 0.3590 | 136,300 |
20 Oct 2023 | 0.4490 | 0.4490 | 0.3200 | 0.3400 | 0.3400 | 235,100 |
19 Oct 2023 | 0.4530 | 0.4650 | 0.3980 | 0.4000 | 0.4000 | 167,800 |
18 Oct 2023 | 0.4200 | 0.4750 | 0.4000 | 0.4700 | 0.4700 | 320,600 |
17 Oct 2023 | 0.3910 | 0.4320 | 0.3700 | 0.3940 | 0.3940 | 695,500 |
16 Oct 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 153,000 |
13 Oct 2023 | 0.3860 | 0.4000 | 0.3510 | 0.3770 | 0.3770 | 89,300 |
12 Oct 2023 | 0.3900 | 0.4100 | 0.3730 | 0.3920 | 0.3920 | 92,300 |
11 Oct 2023 | 0.4300 | 0.4400 | 0.3710 | 0.3920 | 0.3920 | 206,000 |
10 Oct 2023 | 0.4480 | 0.4850 | 0.4210 | 0.4300 | 0.4300 | 145,900 |
09 Oct 2023 | 0.4700 | 0.4890 | 0.4220 | 0.4500 | 0.4500 | 82,300 |
06 Oct 2023 | 0.4590 | 0.4930 | 0.4260 | 0.4890 | 0.4890 | 84,300 |
05 Oct 2023 | 0.4800 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 62,100 |
04 Oct 2023 | 0.4750 | 0.5000 | 0.4750 | 0.4830 | 0.4830 | 34,800 |
03 Oct 2023 | 0.5040 | 0.5040 | 0.4600 | 0.4980 | 0.4980 | 61,600 |
02 Oct 2023 | 0.4800 | 0.5020 | 0.4600 | 0.4870 | 0.4870 | 61,100 |
29 Sept 2023 | 0.4730 | 0.4950 | 0.4520 | 0.4800 | 0.4800 | 91,200 |
28 Sept 2023 | 0.4900 | 0.5100 | 0.4630 | 0.4840 | 0.4840 | 108,400 |
27 Sept 2023 | 0.4900 | 0.4950 | 0.4710 | 0.4900 | 0.4900 | 35,600 |
26 Sept 2023 | 0.4650 | 0.4990 | 0.4650 | 0.4920 | 0.4920 | 67,900 |
25 Sept 2023 | 0.4650 | 0.4900 | 0.4630 | 0.4700 | 0.4700 | 63,200 |
22 Sept 2023 | 0.4890 | 0.5000 | 0.4700 | 0.4880 | 0.4880 | 46,100 |
21 Sept 2023 | 0.4740 | 0.5000 | 0.4740 | 0.4900 | 0.4900 | 64,300 |
20 Sept 2023 | 0.5040 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 85,100 |
19 Sept 2023 | 0.5230 | 0.5300 | 0.4910 | 0.5050 | 0.5050 | 55,100 |
18 Sept 2023 | 0.5200 | 0.5580 | 0.4600 | 0.5140 | 0.5140 | 308,300 |
15 Sept 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5330 | 0.5330 | 476,300 |
14 Sept 2023 | 0.6000 | 0.6500 | 0.5210 | 0.5550 | 0.5550 | 3,804,100 |
13 Sept 2023 | 0.6300 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 59,400 |
12 Sept 2023 | 0.6030 | 0.6390 | 0.5900 | 0.6080 | 0.6080 | 53,100 |
11 Sept 2023 | 0.5800 | 0.6200 | 0.5760 | 0.5900 | 0.5900 | 53,900 |
08 Sept 2023 | 0.6000 | 0.6300 | 0.5700 | 0.5900 | 0.5900 | 67,300 |
07 Sept 2023 | 0.5210 | 0.6300 | 0.5100 | 0.6190 | 0.6190 | 185,100 |
06 Sept 2023 | 0.5790 | 0.6200 | 0.5110 | 0.5260 | 0.5260 | 747,000 |
05 Sept 2023 | 0.5870 | 0.6300 | 0.5700 | 0.5730 | 0.5730 | 100,100 |
01 Sept 2023 | 0.5700 | 0.6300 | 0.5700 | 0.6060 | 0.6060 | 59,800 |
31 Aug 2023 | 0.6450 | 0.6640 | 0.5320 | 0.5750 | 0.5750 | 169,600 |
30 Aug 2023 | 0.6300 | 0.6600 | 0.6110 | 0.6450 | 0.6450 | 62,300 |
29 Aug 2023 | 0.6350 | 0.6660 | 0.6150 | 0.6400 | 0.6400 | 43,800 |
28 Aug 2023 | 0.6600 | 0.6600 | 0.6310 | 0.6440 | 0.6440 | 87,800 |
25 Aug 2023 | 0.6490 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 62,600 |
24 Aug 2023 | 0.6350 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 200,300 |
23 Aug 2023 | 0.6510 | 0.7000 | 0.6290 | 0.6700 | 0.6700 | 173,500 |
22 Aug 2023 | 0.6730 | 0.7200 | 0.6500 | 0.6510 | 0.6510 | 168,900 |
21 Aug 2023 | 0.7280 | 0.7400 | 0.6300 | 0.6750 | 0.6750 | 168,700 |
18 Aug 2023 | 0.7400 | 0.7700 | 0.6300 | 0.7500 | 0.7500 | 392,000 |
17 Aug 2023 | 0.6250 | 0.7230 | 0.6110 | 0.6750 | 0.6750 | 421,200 |
16 Aug 2023 | 0.9200 | 0.9200 | 0.6520 | 0.7100 | 0.7100 | 6,486,400 |
15 Aug 2023 | 0.7800 | 0.8500 | 0.7500 | 0.8300 | 0.8300 | 12,100 |
14 Aug 2023 | 0.8800 | 0.8800 | 0.7500 | 0.7800 | 0.7800 | 67,900 |
11 Aug 2023 | 0.8300 | 0.8700 | 0.7920 | 0.8300 | 0.8300 | 38,900 |
10 Aug 2023 | 0.8390 | 0.8780 | 0.8300 | 0.8400 | 0.8400 | 45,700 |
09 Aug 2023 | 0.8900 | 0.8900 | 0.7820 | 0.8650 | 0.8650 | 64,500 |
08 Aug 2023 | 0.8530 | 0.8990 | 0.7120 | 0.8400 | 0.8400 | 265,100 |
07 Aug 2023 | 0.8500 | 0.8630 | 0.8110 | 0.8350 | 0.8350 | 52,400 |
04 Aug 2023 | 0.8700 | 0.9000 | 0.8490 | 0.8530 | 0.8530 | 76,400 |
03 Aug 2023 | 0.9150 | 0.9200 | 0.8620 | 0.8700 | 0.8700 | 105,600 |
02 Aug 2023 | 0.9000 | 0.9200 | 0.8700 | 0.8960 | 0.8960 | 20,800 |
01 Aug 2023 | 0.8810 | 0.9400 | 0.8810 | 0.9100 | 0.9100 | 76,700 |
31 July 2023 | 0.9300 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 58,600 |
28 July 2023 | 0.9400 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 133,500 |
27 July 2023 | 0.9600 | 0.9600 | 0.8800 | 0.8960 | 0.8960 | 77,900 |
26 July 2023 | 0.9150 | 0.9600 | 0.8710 | 0.9100 | 0.9100 | 70,700 |
25 July 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8870 | 0.8870 | 105,000 |
24 July 2023 | 0.8620 | 0.8880 | 0.8400 | 0.8750 | 0.8750 | 68,500 |
21 July 2023 | 0.9040 | 0.9190 | 0.8000 | 0.8620 | 0.8620 | 108,600 |
20 July 2023 | 0.9550 | 0.9550 | 0.8500 | 0.9060 | 0.9060 | 226,100 |
19 July 2023 | 0.9650 | 1.0400 | 0.8800 | 0.9100 | 0.9100 | 2,604,000 |
18 July 2023 | 0.9800 | 0.9800 | 0.8670 | 0.9460 | 0.9460 | 196,200 |
17 July 2023 | 0.9690 | 0.9990 | 0.9200 | 0.9670 | 0.9670 | 129,100 |
14 July 2023 | 1.0000 | 1.0100 | 0.9000 | 0.9990 | 0.9990 | 220,600 |
13 July 2023 | 1.0300 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 132,800 |
12 July 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 58,700 |
11 July 2023 | 1.0000 | 1.0670 | 0.9300 | 0.9700 | 0.9700 | 84,300 |
10 July 2023 | 1.0500 | 1.0500 | 0.9770 | 1.0200 | 1.0200 | 56,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |