Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 0.3997 | 0.3997 | 0.3540 | 0.3861 | 0.3861 | 117,447 |
08 Dec 2023 | 0.3840 | 0.4400 | 0.3600 | 0.4010 | 0.4010 | 279,200 |
07 Dec 2023 | 0.3500 | 0.4000 | 0.3350 | 0.3640 | 0.3640 | 297,100 |
06 Dec 2023 | 0.3390 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 252,500 |
05 Dec 2023 | 0.3100 | 0.3260 | 0.3100 | 0.3260 | 0.3260 | 67,900 |
04 Dec 2023 | 0.3360 | 0.3400 | 0.3100 | 0.3110 | 0.3110 | 57,100 |
01 Dec 2023 | 0.2900 | 0.3400 | 0.2800 | 0.3300 | 0.3300 | 175,800 |
30 Nov 2023 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 107,700 |
29 Nov 2023 | 0.2940 | 0.3300 | 0.2940 | 0.3050 | 0.3050 | 155,500 |
28 Nov 2023 | 0.3080 | 0.3080 | 0.2900 | 0.2940 | 0.2940 | 24,700 |
27 Nov 2023 | 0.3080 | 0.3090 | 0.2740 | 0.2940 | 0.2940 | 83,900 |
24 Nov 2023 | 0.3170 | 0.3170 | 0.2950 | 0.3080 | 0.3080 | 51,800 |
22 Nov 2023 | 0.2940 | 0.3090 | 0.2870 | 0.3090 | 0.3090 | 54,700 |
21 Nov 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2950 | 0.2950 | 126,800 |
20 Nov 2023 | 0.3090 | 0.3090 | 0.2800 | 0.2890 | 0.2890 | 73,100 |
17 Nov 2023 | 0.3300 | 0.3340 | 0.2900 | 0.3000 | 0.3000 | 50,200 |
16 Nov 2023 | 0.3350 | 0.3390 | 0.3000 | 0.3340 | 0.3340 | 57,700 |
15 Nov 2023 | 0.3310 | 0.3390 | 0.3300 | 0.3350 | 0.3350 | 27,600 |
14 Nov 2023 | 0.2800 | 0.3300 | 0.2800 | 0.3280 | 0.3280 | 131,500 |
13 Nov 2023 | 0.3410 | 0.3410 | 0.3120 | 0.3120 | 0.3120 | 104,800 |
10 Nov 2023 | 0.4400 | 0.4400 | 0.3570 | 0.3690 | 0.3690 | 81,000 |
09 Nov 2023 | 0.4270 | 0.4270 | 0.3790 | 0.4160 | 0.4160 | 121,200 |
08 Nov 2023 | 0.4200 | 0.4300 | 0.3740 | 0.4290 | 0.4290 | 235,000 |
07 Nov 2023 | 0.4010 | 0.4110 | 0.3600 | 0.3900 | 0.3900 | 176,500 |
06 Nov 2023 | 0.4850 | 0.5070 | 0.3320 | 0.4040 | 0.4040 | 479,400 |
03 Nov 2023 | 0.5060 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 816,100 |
02 Nov 2023 | 0.4710 | 0.5160 | 0.4500 | 0.5150 | 0.5150 | 1,909,100 |
01 Nov 2023 | 0.6620 | 0.7200 | 0.4880 | 0.5500 | 0.5500 | 54,546,000 |
31 Oct 2023 | 0.3950 | 0.4630 | 0.3950 | 0.4300 | 0.4300 | 14,500 |
30 Oct 2023 | 0.4500 | 0.4600 | 0.4010 | 0.4040 | 0.4040 | 19,500 |
27 Oct 2023 | 0.4300 | 0.4600 | 0.4270 | 0.4600 | 0.4600 | 4,200 |
26 Oct 2023 | 0.4600 | 0.4610 | 0.4300 | 0.4300 | 0.4300 | 22,900 |
25 Oct 2023 | 0.4710 | 0.4710 | 0.4500 | 0.4700 | 0.4700 | 10,300 |
24 Oct 2023 | 0.4660 | 0.4900 | 0.4660 | 0.4670 | 0.4670 | 10,300 |
23 Oct 2023 | 0.4780 | 0.4900 | 0.4500 | 0.4510 | 0.4510 | 4,900 |
20 Oct 2023 | 0.4690 | 0.4770 | 0.4540 | 0.4560 | 0.4560 | 15,000 |
19 Oct 2023 | 0.4900 | 0.4900 | 0.4530 | 0.4700 | 0.4700 | 7,700 |
18 Oct 2023 | 0.4800 | 0.4800 | 0.4270 | 0.4800 | 0.4800 | 23,100 |
17 Oct 2023 | 0.4750 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 11,600 |
16 Oct 2023 | 0.4920 | 0.4930 | 0.4700 | 0.4700 | 0.4700 | 3,400 |
13 Oct 2023 | 0.5100 | 0.5100 | 0.4610 | 0.4610 | 0.4610 | 12,700 |
12 Oct 2023 | 0.5200 | 0.5400 | 0.4600 | 0.4610 | 0.4610 | 82,700 |
11 Oct 2023 | 0.5000 | 0.5110 | 0.5000 | 0.5050 | 0.5050 | 24,100 |
10 Oct 2023 | 0.5370 | 0.5450 | 0.5000 | 0.5130 | 0.5130 | 15,200 |
09 Oct 2023 | 0.5260 | 0.5600 | 0.5260 | 0.5450 | 0.5450 | 3,700 |
06 Oct 2023 | 0.5280 | 0.5690 | 0.5280 | 0.5590 | 0.5590 | 1,400 |
05 Oct 2023 | 0.5550 | 0.5550 | 0.5280 | 0.5490 | 0.5490 | 20,100 |
04 Oct 2023 | 0.5550 | 0.5700 | 0.5440 | 0.5550 | 0.5550 | 12,400 |
03 Oct 2023 | 0.5600 | 0.6090 | 0.5510 | 0.5510 | 0.5510 | 14,700 |
02 Oct 2023 | 0.5920 | 0.6200 | 0.5630 | 0.5990 | 0.5990 | 8,300 |
29 Sept 2023 | 0.6430 | 0.6430 | 0.5610 | 0.6200 | 0.6200 | 5,600 |
28 Sept 2023 | 0.5620 | 0.6000 | 0.5510 | 0.5780 | 0.5780 | 6,000 |
27 Sept 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 5,700 |
26 Sept 2023 | 0.5880 | 0.6000 | 0.5510 | 0.5780 | 0.5780 | 25,400 |
25 Sept 2023 | 0.5260 | 0.6250 | 0.5260 | 0.5840 | 0.5840 | 30,700 |
22 Sept 2023 | 0.6250 | 0.6250 | 0.5710 | 0.5900 | 0.5900 | 9,500 |
21 Sept 2023 | 0.6220 | 0.6220 | 0.5920 | 0.6130 | 0.6130 | 13,600 |
20 Sept 2023 | 0.5860 | 0.6300 | 0.5850 | 0.5920 | 0.5920 | 11,300 |
19 Sept 2023 | 0.6320 | 0.6330 | 0.5820 | 0.6190 | 0.6190 | 22,500 |
18 Sept 2023 | 0.6360 | 0.6380 | 0.5670 | 0.5920 | 0.5920 | 34,800 |
15 Sept 2023 | 0.6100 | 0.6100 | 0.5760 | 0.6050 | 0.6050 | 14,700 |
14 Sept 2023 | 0.6470 | 0.6470 | 0.5750 | 0.6170 | 0.6170 | 44,500 |
13 Sept 2023 | 0.6140 | 0.6400 | 0.5880 | 0.6150 | 0.6150 | 20,500 |
12 Sept 2023 | 0.6000 | 0.6200 | 0.5670 | 0.5850 | 0.5850 | 39,700 |
11 Sept 2023 | 0.6110 | 0.6460 | 0.5700 | 0.5850 | 0.5850 | 14,400 |
08 Sept 2023 | 0.6400 | 0.6490 | 0.5700 | 0.5780 | 0.5780 | 45,100 |
07 Sept 2023 | 0.6220 | 0.6640 | 0.6220 | 0.6260 | 0.6260 | 13,000 |
06 Sept 2023 | 0.6500 | 0.6670 | 0.6260 | 0.6320 | 0.6320 | 34,300 |
05 Sept 2023 | 0.6370 | 0.6700 | 0.6260 | 0.6320 | 0.6320 | 7,900 |
01 Sept 2023 | 0.6360 | 0.6800 | 0.6270 | 0.6370 | 0.6370 | 12,300 |
31 Aug 2023 | 0.6810 | 0.6810 | 0.6450 | 0.6460 | 0.6460 | 16,800 |
30 Aug 2023 | 0.6570 | 0.6900 | 0.6380 | 0.6900 | 0.6900 | 48,800 |
29 Aug 2023 | 0.6900 | 0.6900 | 0.6430 | 0.6800 | 0.6800 | 17,200 |
28 Aug 2023 | 0.6500 | 0.6800 | 0.6260 | 0.6800 | 0.6800 | 21,000 |
25 Aug 2023 | 0.6750 | 0.6750 | 0.6220 | 0.6600 | 0.6600 | 29,700 |
24 Aug 2023 | 0.6590 | 0.6690 | 0.6200 | 0.6690 | 0.6690 | 20,900 |
23 Aug 2023 | 0.6340 | 0.6600 | 0.6130 | 0.6520 | 0.6520 | 54,600 |
22 Aug 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 57,600 |
21 Aug 2023 | 0.6280 | 0.6690 | 0.6200 | 0.6490 | 0.6490 | 44,700 |
18 Aug 2023 | 0.6310 | 0.6800 | 0.6040 | 0.6470 | 0.6470 | 101,900 |
17 Aug 2023 | 0.6800 | 0.6800 | 0.6020 | 0.6500 | 0.6500 | 158,700 |
16 Aug 2023 | 0.7100 | 0.7100 | 0.6000 | 0.6280 | 0.6280 | 106,300 |
15 Aug 2023 | 0.6810 | 0.6900 | 0.6180 | 0.6800 | 0.6800 | 106,600 |
14 Aug 2023 | 0.6920 | 0.7000 | 0.6400 | 0.6880 | 0.6880 | 83,600 |
11 Aug 2023 | 0.7490 | 0.7490 | 0.6560 | 0.7100 | 0.7100 | 34,800 |
10 Aug 2023 | 0.6750 | 0.7600 | 0.6330 | 0.7490 | 0.7490 | 298,000 |
09 Aug 2023 | 0.7610 | 0.7800 | 0.7100 | 0.7260 | 0.7260 | 296,200 |
08 Aug 2023 | 0.9140 | 0.9700 | 0.7200 | 0.8700 | 0.8700 | 6,797,600 |
07 Aug 2023 | 0.8000 | 0.9600 | 0.7500 | 0.7550 | 0.7550 | 546,300 |
04 Aug 2023 | 0.7430 | 0.7680 | 0.7150 | 0.7640 | 0.7640 | 74,900 |
03 Aug 2023 | 0.7180 | 0.7500 | 0.7180 | 0.7290 | 0.7290 | 7,300 |
02 Aug 2023 | 0.7400 | 0.7450 | 0.7000 | 0.7380 | 0.7380 | 55,900 |
01 Aug 2023 | 0.7450 | 0.7500 | 0.7110 | 0.7250 | 0.7250 | 31,600 |
31 July 2023 | 0.7400 | 0.7500 | 0.7110 | 0.7410 | 0.7410 | 37,800 |
28 July 2023 | 0.7390 | 0.7390 | 0.6880 | 0.7330 | 0.7330 | 34,100 |
27 July 2023 | 0.7440 | 0.7450 | 0.6900 | 0.7080 | 0.7080 | 71,800 |
26 July 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 54,600 |
25 July 2023 | 0.7230 | 0.7580 | 0.7230 | 0.7310 | 0.7310 | 94,300 |
24 July 2023 | 0.8170 | 0.8170 | 0.6720 | 0.7590 | 0.7590 | 126,300 |
21 July 2023 | 0.7820 | 0.8080 | 0.7600 | 0.7780 | 0.7780 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |