Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 58,555 |
26 Sept 2023 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 253,271 |
25 Sept 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 64,527 |
22 Sept 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 122,189 |
21 Sept 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 62,159 |
20 Sept 2023 | 0.4250 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 50,554 |
19 Sept 2023 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 164,139 |
18 Sept 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 15,873 |
15 Sept 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 8,571 |
14 Sept 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 87,692 |
13 Sept 2023 | 0.4700 | 0.4750 | 0.4300 | 0.4400 | 0.4400 | 221,435 |
12 Sept 2023 | 0.4700 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 157,075 |
11 Sept 2023 | 0.4500 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 152,825 |
08 Sept 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 26,205 |
07 Sept 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 106,399 |
06 Sept 2023 | 0.4600 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 261,237 |
05 Sept 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 101,208 |
01 Sept 2023 | 0.4450 | 0.4800 | 0.4450 | 0.4550 | 0.4550 | 534,053 |
31 Aug 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 238,805 |
30 Aug 2023 | 0.4650 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 208,462 |
29 Aug 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 549,506 |
28 Aug 2023 | 0.4350 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 89,620 |
25 Aug 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 162,296 |
24 Aug 2023 | 0.4150 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 545,395 |
23 Aug 2023 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 250,482 |
22 Aug 2023 | 0.3600 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 189,326 |
21 Aug 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,056,147 |
18 Aug 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 121,155 |
17 Aug 2023 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 183,029 |
16 Aug 2023 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 447,931 |
15 Aug 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 227,295 |
14 Aug 2023 | 0.3950 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 337,852 |
11 Aug 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 408,301 |
10 Aug 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 60,083 |
09 Aug 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 96,386 |
08 Aug 2023 | 0.3700 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 67,581 |
04 Aug 2023 | 0.4050 | 0.4050 | 0.3700 | 0.3850 | 0.3850 | 349,468 |
03 Aug 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 238,756 |
02 Aug 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 271,220 |
01 Aug 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 259,555 |
31 July 2023 | 0.3950 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 327,311 |
28 July 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 29,888 |
27 July 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 100,587 |
26 July 2023 | 0.4050 | 0.4050 | 0.3800 | 0.3900 | 0.3900 | 156,904 |
25 July 2023 | 0.4300 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 437,632 |
24 July 2023 | 0.4250 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 126,697 |
21 July 2023 | 0.4050 | 0.4350 | 0.4050 | 0.4350 | 0.4350 | 186,979 |
20 July 2023 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 70,711 |
19 July 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 39,874 |
18 July 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 238,207 |
17 July 2023 | 0.4100 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 611,060 |
14 July 2023 | 0.4100 | 0.4400 | 0.3900 | 0.3950 | 0.3950 | 524,046 |
13 July 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4050 | 0.4050 | 618,864 |
12 July 2023 | 0.4700 | 0.4900 | 0.4200 | 0.4250 | 0.4250 | 488,052 |
11 July 2023 | 0.4900 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 349,015 |
10 July 2023 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 76,304 |
07 July 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,515 |
06 July 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 52,228 |
05 July 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 103,271 |
04 July 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 51,320 |
30 June 2023 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 14,821 |
29 June 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 31,120 |
28 June 2023 | 0.4700 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 212,583 |
27 June 2023 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 70,891 |
26 June 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 17,888 |
23 June 2023 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 154,123 |
22 June 2023 | 0.4850 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 193,314 |
21 June 2023 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 1,516,852 |
20 June 2023 | 0.4750 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 725,378 |
19 June 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 44,519 |
16 June 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 162,599 |
15 June 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 204,185 |
14 June 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 99,679 |
13 June 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4950 | 0.4950 | 5,943,430 |
12 June 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 49,915 |
09 June 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 20,723 |
08 June 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 60,475 |
07 June 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 232,598 |
06 June 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 221,574 |
05 June 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 516,842 |
02 June 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 52,918 |
01 June 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 196,492 |
31 May 2023 | 0.5600 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 225,868 |
30 May 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 598,468 |
29 May 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 14,471 |
26 May 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 72,608 |
25 May 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 62,995 |
24 May 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 314,896 |
23 May 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 313,270 |
19 May 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 36,833 |
18 May 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 35,295 |
17 May 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 58,757 |
16 May 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 36,066 |
15 May 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 77,449 |
12 May 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 115,087 |
11 May 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 211,613 |
10 May 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 406,191 |
09 May 2023 | 0.5600 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 450,050 |
08 May 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 88,312 |
05 May 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 56,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |