Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 291,802 |
04 Oct 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 291,802 |
03 Oct 2023 | 0.2450 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 359,276 |
02 Oct 2023 | 0.2400 | 0.2475 | 0.2400 | 0.2450 | 0.2450 | 60,777 |
29 Sept 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 167,148 |
28 Sept 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 234,749 |
27 Sept 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 579,057 |
26 Sept 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 441,167 |
25 Sept 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2425 | 0.2425 | 72,657 |
22 Sept 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 109,682 |
21 Sept 2023 | 0.2450 | 0.2475 | 0.2450 | 0.2450 | 0.2450 | 123,428 |
20 Sept 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 281,012 |
19 Sept 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 126,161 |
18 Sept 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 141,685 |
15 Sept 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,150,574 |
14 Sept 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 78,119 |
13 Sept 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 56,495 |
12 Sept 2023 | 0.2500 | 0.2525 | 0.2500 | 0.2500 | 0.2500 | 215,039 |
11 Sept 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 400,874 |
08 Sept 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 171,770 |
07 Sept 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 456,082 |
06 Sept 2023 | 0.2550 | 0.2575 | 0.2500 | 0.2550 | 0.2550 | 1,489,451 |
05 Sept 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 54,902 |
04 Sept 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 904,026 |
01 Sept 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 818,662 |
31 Aug 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 167,320 |
30 Aug 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 125,176 |
29 Aug 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 227,324 |
28 Aug 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 232,872 |
25 Aug 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 337,984 |
24 Aug 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 646,277 |
23 Aug 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 490,794 |
22 Aug 2023 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 1,113,573 |
21 Aug 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 530,695 |
18 Aug 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 278,970 |
17 Aug 2023 | 0.2550 | 0.2600 | 0.2525 | 0.2600 | 0.2600 | 236,886 |
16 Aug 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 465,524 |
15 Aug 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 562,157 |
14 Aug 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 267,879 |
11 Aug 2023 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 428,212 |
10 Aug 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 286,644 |
09 Aug 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 403,873 |
08 Aug 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 977,074 |
07 Aug 2023 | 0.2750 | 0.2750 | 0.2400 | 0.2500 | 0.2500 | 1,502,627 |
04 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 346,731 |
03 Aug 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 992,469 |
02 Aug 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 461,250 |
01 Aug 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 584,288 |
31 July 2023 | 0.2300 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 2,575,304 |
28 July 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 5,848,249 |
27 July 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 4,825,350 |
26 July 2023 | 0.2600 | 0.2700 | 0.2575 | 0.2600 | 0.2600 | 664,141 |
25 July 2023 | 0.2500 | 0.2675 | 0.2500 | 0.2650 | 0.2650 | 1,005,985 |
24 July 2023 | 0.2800 | 0.2850 | 0.2400 | 0.2550 | 0.2550 | 5,289,712 |
21 July 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 4,528,631 |
20 July 2023 | 0.2850 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 2,503,594 |
19 July 2023 | 0.3700 | 0.3700 | 0.2450 | 0.2900 | 0.2900 | 27,311,103 |
18 July 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 370,170 |
17 July 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 953,801 |
14 July 2023 | 0.3450 | 0.3850 | 0.3450 | 0.3700 | 0.3700 | 2,243,703 |
13 July 2023 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 471,418 |
12 July 2023 | 0.3300 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 569,300 |
11 July 2023 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 223,591 |
10 July 2023 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 1,301,425 |
07 July 2023 | 0.3250 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 1,422,685 |
06 July 2023 | 0.3400 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 808,693 |
05 July 2023 | 0.3350 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 2,569,953 |
04 July 2023 | 0.3150 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 2,751,334 |
03 July 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 564,889 |
30 June 2023 | 0.2700 | 0.3050 | 0.2700 | 0.3050 | 0.3050 | 1,270,569 |
29 June 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 75,463 |
28 June 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 1,530,294 |
27 June 2023 | 0.2600 | 0.2625 | 0.2550 | 0.2600 | 0.2600 | 127,949 |
26 June 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 296,495 |
23 June 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 104,494 |
22 June 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 178,730 |
21 June 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 629,089 |
20 June 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 241,400 |
19 June 2023 | 0.2600 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 493,612 |
16 June 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 350,611 |
15 June 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 692,647 |
14 June 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 405,404 |
13 June 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 490,421 |
09 June 2023 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 522,890 |
08 June 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 350,970 |
07 June 2023 | 0.3100 | 0.3100 | 0.2975 | 0.3050 | 0.3050 | 3,574,349 |
06 June 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 286,828 |
05 June 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 433,429 |
02 June 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 868,338 |
01 June 2023 | 0.3150 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 283,847 |
31 May 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 269,891 |
30 May 2023 | 0.3100 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 3,423,502 |
29 May 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 3,700,165 |
26 May 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 692,276 |
25 May 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 215,851 |
24 May 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 320,858 |
23 May 2023 | 0.2850 | 0.2900 | 0.2825 | 0.2900 | 0.2900 | 1,402,544 |
22 May 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 330,268 |
19 May 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 302,686 |
18 May 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 308,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |