Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 284,900 |
07 Dec 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 524,300 |
06 Dec 2023 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 626,700 |
05 Dec 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 140,600 |
04 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 174,300 |
01 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 207,000 |
30 Nov 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 193,500 |
29 Nov 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 302,600 |
28 Nov 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 387,000 |
27 Nov 2023 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 350,900 |
24 Nov 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 73,900 |
22 Nov 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 156,800 |
21 Nov 2023 | 0.3600 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 416,700 |
20 Nov 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 434,500 |
17 Nov 2023 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 618,200 |
16 Nov 2023 | 0.4100 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 955,300 |
15 Nov 2023 | 0.4400 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 1,843,700 |
14 Nov 2023 | 0.4300 | 0.5300 | 0.4200 | 0.5300 | 0.5300 | 1,216,600 |
13 Nov 2023 | 0.4800 | 0.4800 | 0.3500 | 0.4200 | 0.4200 | 1,529,200 |
10 Nov 2023 | 0.5000 | 0.6200 | 0.4400 | 0.4800 | 0.4800 | 3,873,400 |
09 Nov 2023 | 0.4200 | 0.5000 | 0.3700 | 0.4900 | 0.4900 | 4,107,300 |
08 Nov 2023 | 0.3200 | 0.4200 | 0.3100 | 0.4200 | 0.4200 | 5,641,600 |
07 Nov 2023 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 2,556,100 |
06 Nov 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 212,000 |
03 Nov 2023 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 667,300 |
02 Nov 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 587,500 |
01 Nov 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 105,700 |
31 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 302,700 |
30 Oct 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 263,200 |
27 Oct 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 505,800 |
26 Oct 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 178,100 |
25 Oct 2023 | 0.3400 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 902,500 |
24 Oct 2023 | 0.3800 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 304,800 |
23 Oct 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 218,800 |
20 Oct 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 298,300 |
19 Oct 2023 | 0.3900 | 0.4000 | 0.3400 | 0.3700 | 0.3700 | 374,000 |
18 Oct 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 463,100 |
17 Oct 2023 | 0.3800 | 0.4400 | 0.3700 | 0.4100 | 0.4100 | 1,071,800 |
16 Oct 2023 | 0.3300 | 0.4000 | 0.3200 | 0.3800 | 0.3800 | 1,389,500 |
13 Oct 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 1,013,500 |
12 Oct 2023 | 0.3200 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 1,757,400 |
11 Oct 2023 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 3,311,200 |
10 Oct 2023 | 0.4600 | 0.6100 | 0.4100 | 0.4300 | 0.4300 | 38,653,700 |
09 Oct 2023 | 0.3300 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 353,300 |
06 Oct 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 89,900 |
05 Oct 2023 | 0.3400 | 0.3400 | 0.2700 | 0.2900 | 0.2900 | 208,900 |
04 Oct 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 42,300 |
03 Oct 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 149,800 |
02 Oct 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 91,900 |
29 Sept 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 215,200 |
28 Sept 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 570,900 |
27 Sept 2023 | 0.3800 | 0.3800 | 0.3100 | 0.3200 | 0.3200 | 275,500 |
26 Sept 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 379,200 |
25 Sept 2023 | 0.3300 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 266,800 |
22 Sept 2023 | 0.4100 | 0.4300 | 0.3200 | 0.3400 | 0.3400 | 347,100 |
21 Sept 2023 | 0.3500 | 0.4200 | 0.3200 | 0.4000 | 0.4000 | 557,000 |
20 Sept 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 256,500 |
19 Sept 2023 | 0.4000 | 0.4100 | 0.3400 | 0.3600 | 0.3600 | 305,800 |
18 Sept 2023 | 0.4400 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 298,100 |
15 Sept 2023 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | 0.4000 | 501,700 |
14 Sept 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 241,300 |
13 Sept 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 490,200 |
12 Sept 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 177,000 |
11 Sept 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 439,400 |
08 Sept 2023 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 239,600 |
07 Sept 2023 | 0.7700 | 0.7900 | 0.6800 | 0.6900 | 0.6900 | 267,800 |
06 Sept 2023 | 0.8700 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 234,200 |
05 Sept 2023 | 0.8700 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 183,500 |
01 Sept 2023 | 0.8300 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 413,500 |
31 Aug 2023 | 0.7300 | 0.9000 | 0.7200 | 0.8100 | 0.8100 | 307,400 |
30 Aug 2023 | 0.7000 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 303,100 |
29 Aug 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 284,200 |
28 Aug 2023 | 0.6700 | 0.7600 | 0.6700 | 0.6800 | 0.6800 | 212,200 |
25 Aug 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 138,700 |
24 Aug 2023 | 0.7700 | 0.8000 | 0.6700 | 0.6800 | 0.6800 | 175,300 |
23 Aug 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 247,400 |
22 Aug 2023 | 0.7500 | 0.7500 | 0.6000 | 0.7300 | 0.7300 | 407,500 |
21 Aug 2023 | 0.7800 | 0.7900 | 0.7000 | 0.7400 | 0.7400 | 129,400 |
18 Aug 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 128,300 |
17 Aug 2023 | 0.8900 | 0.8900 | 0.7700 | 0.7700 | 0.7700 | 156,100 |
16 Aug 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 117,400 |
15 Aug 2023 | 0.9800 | 0.9800 | 0.8600 | 0.8700 | 0.8700 | 183,000 |
14 Aug 2023 | 0.9700 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 379,700 |
11 Aug 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 205,800 |
10 Aug 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 143,400 |
09 Aug 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 115,600 |
08 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 170,500 |
07 Aug 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 122,700 |
04 Aug 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 86,200 |
03 Aug 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 87,300 |
02 Aug 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 146,900 |
01 Aug 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 418,800 |
31 July 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 182,700 |
28 July 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 109,800 |
27 July 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 54,100 |
26 July 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 91,300 |
25 July 2023 | 1.0700 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 224,000 |
24 July 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 82,200 |
21 July 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 67,200 |
20 July 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 114,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |