Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 0.0780 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 113,870 |
02 Oct 2023 | 0.0780 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 113,870 |
29 Sept 2023 | 0.0800 | 0.0830 | 0.0770 | 0.0770 | 0.0770 | 84,445 |
28 Sept 2023 | 0.0780 | 0.0840 | 0.0780 | 0.0830 | 0.0830 | 373,388 |
27 Sept 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 52,286 |
26 Sept 2023 | 0.0740 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 341,600 |
25 Sept 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 60,868 |
22 Sept 2023 | 0.0780 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 190,208 |
21 Sept 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
20 Sept 2023 | 0.0800 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 72,055 |
19 Sept 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 196,350 |
18 Sept 2023 | 0.0820 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 130,532 |
15 Sept 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 166,699 |
14 Sept 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 58,833 |
13 Sept 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 180,550 |
12 Sept 2023 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 612,901 |
11 Sept 2023 | 0.0830 | 0.0860 | 0.0810 | 0.0840 | 0.0840 | 533,029 |
08 Sept 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 350,016 |
07 Sept 2023 | 0.0800 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 334,293 |
06 Sept 2023 | 0.0790 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 150,831 |
05 Sept 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 248,999 |
04 Sept 2023 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 131,802 |
01 Sept 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 204,382 |
31 Aug 2023 | 0.0780 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 363,908 |
30 Aug 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 138,000 |
29 Aug 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 959,588 |
28 Aug 2023 | 0.0790 | 0.0790 | 0.0740 | 0.0760 | 0.0760 | 79,834 |
25 Aug 2023 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 134,895 |
24 Aug 2023 | 0.0700 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 915,351 |
23 Aug 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 580,759 |
22 Aug 2023 | 0.0860 | 0.0880 | 0.0690 | 0.0700 | 0.0700 | 1,517,430 |
21 Aug 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
18 Aug 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
17 Aug 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 93,700 |
16 Aug 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 57,773 |
15 Aug 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 79,467 |
14 Aug 2023 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 53,519 |
11 Aug 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 20,526 |
10 Aug 2023 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 65,440 |
09 Aug 2023 | 0.0760 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 148,803 |
08 Aug 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 59,138 |
07 Aug 2023 | 0.0780 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 202,804 |
04 Aug 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 24,500 |
03 Aug 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 106,119 |
02 Aug 2023 | 0.0750 | 0.0770 | 0.0740 | 0.0760 | 0.0760 | 177,656 |
01 Aug 2023 | 0.0780 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 707,443 |
31 July 2023 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 120,694 |
28 July 2023 | 0.0820 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 289,289 |
27 July 2023 | 0.0790 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 145,288 |
26 July 2023 | 0.0820 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 60,817 |
25 July 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 164,013 |
24 July 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 64,054 |
21 July 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 96,373 |
20 July 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 247,952 |
19 July 2023 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 387,551 |
18 July 2023 | 0.0800 | 0.0830 | 0.0790 | 0.0810 | 0.0810 | 289,482 |
17 July 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 172,256 |
14 July 2023 | 0.0820 | 0.0830 | 0.0780 | 0.0800 | 0.0800 | 382,008 |
13 July 2023 | 0.0810 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 704,125 |
12 July 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 1,900,094 |
11 July 2023 | 0.0900 | 0.1000 | 0.0830 | 0.0830 | 0.0830 | 8,225,569 |
10 July 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
07 July 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 692,659 |
06 July 2023 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 1,441,332 |
05 July 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 382,273 |
04 July 2023 | 0.0810 | 0.0820 | 0.0740 | 0.0800 | 0.0800 | 2,870,106 |
03 July 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
30 June 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
29 June 2023 | 0.0760 | 0.0760 | 0.0710 | 0.0750 | 0.0750 | 35,518 |
28 June 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 69,624 |
27 June 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 552,672 |
26 June 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 133,003 |
23 June 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 209,749 |
22 June 2023 | 0.0690 | 0.0700 | 0.0655 | 0.0660 | 0.0660 | 359,992 |
21 June 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 80,646 |
20 June 2023 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 1,262,674 |
19 June 2023 | 0.0760 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 38,200 |
16 June 2023 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 110,837 |
15 June 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 148,691 |
14 June 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 269,556 |
13 June 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 804,476 |
09 June 2023 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 469,876 |
08 June 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 34,900 |
07 June 2023 | 0.0800 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 645,968 |
06 June 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
05 June 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
02 June 2023 | 0.0730 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 316,856 |
01 June 2023 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 17,000 |
31 May 2023 | 0.0770 | 0.0770 | 0.0710 | 0.0750 | 0.0750 | 92,056 |
30 May 2023 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 74,485 |
29 May 2023 | 0.0780 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 371,785 |
26 May 2023 | 0.0760 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 39,096 |
25 May 2023 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 335,092 |
24 May 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 130,709 |
23 May 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 334,862 |
22 May 2023 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 1,787,513 |
19 May 2023 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 555,641 |
18 May 2023 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 242,894 |
17 May 2023 | 0.0850 | 0.0850 | 0.0810 | 0.0830 | 0.0830 | 470,265 |
16 May 2023 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 354,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |