Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.4180 | 0.4198 | 0.4050 | 0.4050 | 0.4050 | 28,755 |
26 Sept 2023 | 0.4030 | 0.4180 | 0.4000 | 0.4080 | 0.4080 | 47,300 |
25 Sept 2023 | 0.4160 | 0.4200 | 0.4010 | 0.4030 | 0.4030 | 44,300 |
22 Sept 2023 | 0.4210 | 0.4250 | 0.4100 | 0.4160 | 0.4160 | 38,800 |
21 Sept 2023 | 0.4480 | 0.4480 | 0.4150 | 0.4250 | 0.4250 | 183,400 |
20 Sept 2023 | 0.4520 | 0.4570 | 0.4500 | 0.4510 | 0.4510 | 19,400 |
19 Sept 2023 | 0.4800 | 0.4800 | 0.4440 | 0.4600 | 0.4600 | 42,900 |
18 Sept 2023 | 0.4720 | 0.4860 | 0.4400 | 0.4700 | 0.4700 | 49,400 |
15 Sept 2023 | 0.4800 | 0.5050 | 0.4220 | 0.4870 | 0.4870 | 492,500 |
14 Sept 2023 | 0.4980 | 0.5440 | 0.4870 | 0.5300 | 0.5300 | 322,200 |
13 Sept 2023 | 0.4800 | 0.4990 | 0.4800 | 0.4890 | 0.4890 | 26,800 |
12 Sept 2023 | 0.4890 | 0.4900 | 0.4700 | 0.4890 | 0.4890 | 43,200 |
11 Sept 2023 | 0.5000 | 0.5060 | 0.4600 | 0.4990 | 0.4990 | 71,800 |
08 Sept 2023 | 0.4820 | 0.5000 | 0.4820 | 0.4910 | 0.4910 | 35,300 |
07 Sept 2023 | 0.4900 | 0.5050 | 0.4600 | 0.4920 | 0.4920 | 55,000 |
06 Sept 2023 | 0.5000 | 0.5000 | 0.4830 | 0.4920 | 0.4920 | 21,100 |
05 Sept 2023 | 0.5190 | 0.5190 | 0.4820 | 0.5000 | 0.5000 | 138,700 |
01 Sept 2023 | 0.5100 | 0.5220 | 0.5100 | 0.5200 | 0.5200 | 44,200 |
31 Aug 2023 | 0.5150 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 29,800 |
30 Aug 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 41,100 |
29 Aug 2023 | 0.5150 | 0.5200 | 0.5000 | 0.5110 | 0.5110 | 117,900 |
28 Aug 2023 | 0.5150 | 0.5240 | 0.5010 | 0.5200 | 0.5200 | 68,800 |
25 Aug 2023 | 0.5150 | 0.5200 | 0.5000 | 0.5060 | 0.5060 | 81,900 |
24 Aug 2023 | 0.5120 | 0.5420 | 0.5000 | 0.5300 | 0.5300 | 178,000 |
23 Aug 2023 | 0.5740 | 0.5800 | 0.5050 | 0.5360 | 0.5360 | 261,200 |
22 Aug 2023 | 0.6300 | 0.6300 | 0.5500 | 0.5680 | 0.5680 | 285,100 |
21 Aug 2023 | 0.6300 | 0.6480 | 0.6110 | 0.6320 | 0.6320 | 42,100 |
18 Aug 2023 | 0.6200 | 0.6390 | 0.6110 | 0.6280 | 0.6280 | 50,300 |
17 Aug 2023 | 0.6400 | 0.6480 | 0.6200 | 0.6300 | 0.6300 | 37,300 |
16 Aug 2023 | 0.6400 | 0.6480 | 0.6150 | 0.6200 | 0.6200 | 119,300 |
15 Aug 2023 | 0.6400 | 0.6500 | 0.6320 | 0.6400 | 0.6400 | 50,100 |
14 Aug 2023 | 0.6480 | 0.6600 | 0.6400 | 0.6410 | 0.6410 | 31,700 |
11 Aug 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6480 | 0.6480 | 33,900 |
10 Aug 2023 | 0.6600 | 0.6640 | 0.6400 | 0.6440 | 0.6440 | 107,700 |
09 Aug 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 85,900 |
08 Aug 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6750 | 0.6750 | 50,400 |
07 Aug 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6610 | 0.6610 | 126,100 |
04 Aug 2023 | 0.6810 | 0.6870 | 0.6600 | 0.6700 | 0.6700 | 70,700 |
03 Aug 2023 | 0.6890 | 0.6900 | 0.6680 | 0.6690 | 0.6690 | 106,900 |
02 Aug 2023 | 0.6940 | 0.6950 | 0.6710 | 0.6750 | 0.6750 | 79,600 |
01 Aug 2023 | 0.6880 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 254,800 |
31 July 2023 | 0.6690 | 0.7150 | 0.6600 | 0.6800 | 0.6800 | 314,600 |
28 July 2023 | 0.6880 | 0.6900 | 0.6480 | 0.6850 | 0.6850 | 359,700 |
27 July 2023 | 0.7130 | 0.7130 | 0.6500 | 0.6890 | 0.6890 | 740,200 |
26 July 2023 | 0.6500 | 0.6950 | 0.6400 | 0.6730 | 0.6730 | 813,100 |
25 July 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6510 | 0.6510 | 243,200 |
24 July 2023 | 0.7040 | 0.7040 | 0.6500 | 0.6750 | 0.6750 | 213,000 |
21 July 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6650 | 0.6650 | 394,800 |
20 July 2023 | 0.6750 | 0.7400 | 0.6650 | 0.6800 | 0.6800 | 1,471,800 |
19 July 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 231,500 |
18 July 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 29,200 |
17 July 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 20,900 |
14 July 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 14,700 |
13 July 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 30,900 |
12 July 2023 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 74,800 |
11 July 2023 | 1.1480 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 34,600 |
10 July 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 46,400 |
07 July 2023 | 1.0300 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 68,800 |
06 July 2023 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 52,600 |
05 July 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 31,700 |
03 July 2023 | 1.1100 | 1.1360 | 1.1000 | 1.1300 | 1.1300 | 31,600 |
30 June 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1080 | 1.1080 | 70,700 |
29 June 2023 | 1.1500 | 1.2200 | 1.1000 | 1.1200 | 1.1200 | 109,700 |
28 June 2023 | 1.1900 | 1.2800 | 1.1300 | 1.2300 | 1.2300 | 120,800 |
27 June 2023 | 1.2200 | 1.3200 | 1.1700 | 1.2000 | 1.2000 | 111,300 |
26 June 2023 | 1.3400 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 72,500 |
23 June 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 135,700 |
22 June 2023 | 1.4600 | 1.4600 | 1.2600 | 1.4000 | 1.4000 | 334,300 |
21 June 2023 | 1.4800 | 1.5000 | 1.3640 | 1.3700 | 1.3700 | 449,300 |
20 June 2023 | 1.3800 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 56,000 |
16 June 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 30,400 |
15 June 2023 | 1.3590 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 20,500 |
14 June 2023 | 1.3800 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 45,300 |
13 June 2023 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 83,000 |
12 June 2023 | 1.3700 | 1.3820 | 1.3100 | 1.3500 | 1.3500 | 58,400 |
09 June 2023 | 1.3900 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 38,600 |
08 June 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 42,000 |
07 June 2023 | 1.4000 | 1.4570 | 1.3700 | 1.4400 | 1.4400 | 49,000 |
06 June 2023 | 1.3700 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 43,500 |
05 June 2023 | 1.4400 | 1.4400 | 1.3300 | 1.4200 | 1.4200 | 69,100 |
02 June 2023 | 1.5040 | 1.5040 | 1.4200 | 1.4500 | 1.4500 | 47,700 |
01 June 2023 | 1.4100 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 79,500 |
31 May 2023 | 1.3100 | 1.4700 | 1.2700 | 1.4600 | 1.4600 | 168,900 |
30 May 2023 | 1.3700 | 1.4500 | 1.2520 | 1.2900 | 1.2900 | 127,900 |
26 May 2023 | 1.5100 | 1.5100 | 1.2200 | 1.4000 | 1.4000 | 314,800 |
25 May 2023 | 1.5500 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 252,100 |
24 May 2023 | 1.5900 | 1.6300 | 1.4500 | 1.6000 | 1.6000 | 269,600 |
23 May 2023 | 1.6400 | 1.7500 | 1.5500 | 1.6300 | 1.6300 | 875,800 |
22 May 2023 | 2.2100 | 2.7300 | 2.0000 | 2.4020 | 2.4020 | 8,155,300 |
19 May 2023 | 1.9000 | 1.9800 | 1.6400 | 1.9600 | 1.9600 | 342,600 |
18 May 2023 | 1.7200 | 1.9600 | 1.7170 | 1.8800 | 1.8800 | 283,100 |
17 May 2023 | 1.6800 | 1.9800 | 1.6200 | 1.8200 | 1.8200 | 1,138,700 |
16 May 2023 | 1.6300 | 1.6800 | 1.4700 | 1.4800 | 1.4800 | 135,900 |
15 May 2023 | 1.7200 | 1.9100 | 1.5500 | 1.6300 | 1.6300 | 434,600 |
12 May 2023 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 74,100 |
11 May 2023 | 1.6000 | 1.7700 | 1.5100 | 1.7100 | 1.7100 | 216,700 |
10 May 2023 | 1.4100 | 1.6100 | 1.4100 | 1.5700 | 1.5700 | 106,400 |
09 May 2023 | 1.5900 | 1.6600 | 1.4100 | 1.4600 | 1.4600 | 76,000 |
08 May 2023 | 1.4400 | 1.6880 | 1.3800 | 1.5700 | 1.5700 | 175,100 |
05 May 2023 | 1.3000 | 1.5800 | 1.2500 | 1.4400 | 1.4400 | 229,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |