Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 0.2662 | 0.2662 | 0.2662 | 0.2662 | 0.2662 | - |
03 Oct 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
02 Oct 2023 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | - |
29 Sept 2023 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | - |
28 Sept 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
27 Sept 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
26 Sept 2023 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | - |
25 Sept 2023 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | - |
22 Sept 2023 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | - |
21 Sept 2023 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | - |
20 Sept 2023 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | - |
19 Sept 2023 | 0.2774 | 0.2784 | 0.2774 | 0.2784 | 0.2784 | 25,000 |
18 Sept 2023 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | - |
15 Sept 2023 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
14 Sept 2023 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | - |
13 Sept 2023 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
12 Sept 2023 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | - |
11 Sept 2023 | 0.2564 | 0.2564 | 0.2564 | 0.2564 | 0.2564 | - |
08 Sept 2023 | 0.2526 | 0.2526 | 0.2526 | 0.2526 | 0.2526 | - |
07 Sept 2023 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | - |
06 Sept 2023 | 0.2634 | 0.2634 | 0.2634 | 0.2634 | 0.2634 | - |
05 Sept 2023 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | - |
04 Sept 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
01 Sept 2023 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | - |
31 Aug 2023 | 0.2568 | 0.2568 | 0.2568 | 0.2568 | 0.2568 | - |
30 Aug 2023 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | - |
29 Aug 2023 | 0.2374 | 0.2374 | 0.2374 | 0.2374 | 0.2374 | - |
28 Aug 2023 | 0.2484 | 0.2484 | 0.2484 | 0.2484 | 0.2484 | - |
25 Aug 2023 | 0.2822 | 0.2830 | 0.2822 | 0.2830 | 0.2830 | 20,000 |
24 Aug 2023 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
23 Aug 2023 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
22 Aug 2023 | 0.2908 | 0.2908 | 0.2908 | 0.2908 | 0.2908 | - |
21 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 48,000 |
18 Aug 2023 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | - |
17 Aug 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
16 Aug 2023 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | - |
15 Aug 2023 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
14 Aug 2023 | 0.2814 | 0.2814 | 0.2814 | 0.2814 | 0.2814 | - |
11 Aug 2023 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | - |
10 Aug 2023 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | - |
09 Aug 2023 | 0.2926 | 0.2926 | 0.2926 | 0.2926 | 0.2926 | - |
08 Aug 2023 | 0.2906 | 0.2908 | 0.2906 | 0.2908 | 0.2908 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | - |
03 Aug 2023 | 0.2926 | 0.2926 | 0.2926 | 0.2926 | 0.2926 | - |
02 Aug 2023 | 0.3016 | 0.3016 | 0.3016 | 0.3016 | 0.3016 | - |
01 Aug 2023 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | - |
31 July 2023 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
28 July 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
27 July 2023 | 0.3144 | 0.3144 | 0.3144 | 0.3144 | 0.3144 | - |
26 July 2023 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | - |
25 July 2023 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
24 July 2023 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | - |
21 July 2023 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | - |
20 July 2023 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | - |
19 July 2023 | 0.3276 | 0.3276 | 0.3276 | 0.3276 | 0.3276 | - |
18 July 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
17 July 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
14 July 2023 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | - |
13 July 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 July 2023 | 0.3068 | 0.3076 | 0.3058 | 0.3076 | 0.3076 | - |
11 July 2023 | 0.3000 | 0.3000 | 0.2996 | 0.2996 | 0.2996 | - |
10 July 2023 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | - |
07 July 2023 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | - |
06 July 2023 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | - |
05 July 2023 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | - |
04 July 2023 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | - |
03 July 2023 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | - |
30 June 2023 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
29 June 2023 | 0.3032 | 0.3032 | 0.3032 | 0.3032 | 0.3032 | - |
28 June 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
27 June 2023 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | - |
26 June 2023 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | - |
23 June 2023 | 0.2914 | 0.2914 | 0.2914 | 0.2914 | 0.2914 | - |
22 June 2023 | 0.3014 | 0.3014 | 0.3014 | 0.3014 | 0.3014 | - |
21 June 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
20 June 2023 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
19 June 2023 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
16 June 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
15 June 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
14 June 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
13 June 2023 | 0.3038 | 0.3038 | 0.3038 | 0.3038 | 0.3038 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
08 June 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
07 June 2023 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
06 June 2023 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | - |
05 June 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
02 June 2023 | 0.3124 | 0.3128 | 0.3124 | 0.3128 | 0.3128 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
30 May 2023 | 0.3126 | 0.3126 | 0.3126 | 0.3126 | 0.3126 | - |
29 May 2023 | 0.3132 | 0.3132 | 0.3132 | 0.3132 | 0.3132 | - |
26 May 2023 | 0.3088 | 0.3088 | 0.3088 | 0.3088 | 0.3088 | - |
25 May 2023 | 0.3008 | 0.3008 | 0.3008 | 0.3008 | 0.3008 | - |
24 May 2023 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | - |
19 May 2023 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
18 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |