Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.2050 | 0.2300 | 0.1950 | 0.2250 | 0.2250 | 153,477 |
08 Dec 2023 | 0.2050 | 0.2300 | 0.1950 | 0.2250 | 0.2250 | 153,477 |
07 Dec 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 123,806 |
06 Dec 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 226,693 |
05 Dec 2023 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 84,677 |
04 Dec 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 130,397 |
01 Dec 2023 | 0.2300 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 522,117 |
30 Nov 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 136,733 |
29 Nov 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 241,655 |
28 Nov 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
27 Nov 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
24 Nov 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 129,784 |
23 Nov 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 57,563 |
22 Nov 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 51,554 |
21 Nov 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 50,862 |
20 Nov 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 249,352 |
17 Nov 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 15,987 |
16 Nov 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 71,599 |
15 Nov 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 27,387 |
14 Nov 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 99,685 |
13 Nov 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 3,955 |
10 Nov 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 177,072 |
09 Nov 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 122,825 |
08 Nov 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 122,869 |
07 Nov 2023 | 0.2750 | 0.2750 | 0.2450 | 0.2500 | 0.2500 | 264,185 |
06 Nov 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 83,317 |
03 Nov 2023 | 0.2600 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 70,566 |
02 Nov 2023 | 0.2850 | 0.2950 | 0.2550 | 0.2700 | 0.2700 | 97,878 |
01 Nov 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 45,102 |
31 Oct 2023 | 0.2700 | 0.3150 | 0.2600 | 0.2600 | 0.2600 | 376,291 |
30 Oct 2023 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 71,385 |
27 Oct 2023 | 0.2450 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 115,030 |
26 Oct 2023 | 0.2450 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 44,440 |
25 Oct 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,368 |
24 Oct 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 68,560 |
23 Oct 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 60,145 |
20 Oct 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 97,076 |
19 Oct 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 15,680 |
18 Oct 2023 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 102,594 |
17 Oct 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 77,658 |
16 Oct 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 33,527 |
13 Oct 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 26,415 |
12 Oct 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 207,098 |
11 Oct 2023 | 0.2450 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 233,745 |
10 Oct 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 12,895 |
09 Oct 2023 | 0.2250 | 0.2500 | 0.2250 | 0.2350 | 0.2350 | 228,386 |
06 Oct 2023 | 0.2350 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 290,764 |
05 Oct 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 29,603 |
04 Oct 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 173 |
03 Oct 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 182,047 |
02 Oct 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 22,140 |
29 Sept 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 32,042 |
28 Sept 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 108,534 |
27 Sept 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 17,622 |
26 Sept 2023 | 0.2600 | 0.2850 | 0.2500 | 0.2600 | 0.2600 | 135,504 |
25 Sept 2023 | 0.2650 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 111,946 |
22 Sept 2023 | 0.2800 | 0.2850 | 0.2400 | 0.2650 | 0.2650 | 299,663 |
21 Sept 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 33,545 |
20 Sept 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 16,104 |
19 Sept 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 251,871 |
18 Sept 2023 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 96,405 |
15 Sept 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 70,607 |
14 Sept 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 135,596 |
13 Sept 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 93,629 |
12 Sept 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 244,330 |
11 Sept 2023 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 151,690 |
08 Sept 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 125,051 |
07 Sept 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 27,892 |
06 Sept 2023 | 0.3100 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 142,330 |
05 Sept 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 78,809 |
04 Sept 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 49,903 |
01 Sept 2023 | 0.2650 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 49,353 |
31 Aug 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 185,622 |
30 Aug 2023 | 0.2750 | 0.2750 | 0.2300 | 0.2450 | 0.2450 | 809,290 |
29 Aug 2023 | 0.2800 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 164,001 |
28 Aug 2023 | 0.3050 | 0.3050 | 0.2700 | 0.2800 | 0.2800 | 169,372 |
25 Aug 2023 | 0.3200 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 112,966 |
24 Aug 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 73,519 |
23 Aug 2023 | 0.3150 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 299,921 |
22 Aug 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 72,954 |
21 Aug 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 161,009 |
18 Aug 2023 | 0.3550 | 0.3550 | 0.3150 | 0.3250 | 0.3250 | 45,675 |
17 Aug 2023 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 198,470 |
16 Aug 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 186,671 |
15 Aug 2023 | 0.3450 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 174,955 |
14 Aug 2023 | 0.3500 | 0.4000 | 0.3400 | 0.3400 | 0.3400 | 734,249 |
11 Aug 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
10 Aug 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
09 Aug 2023 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 484,479 |
08 Aug 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 135,240 |
07 Aug 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 329,103 |
04 Aug 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 186,612 |
03 Aug 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 109,588 |
02 Aug 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 72,462 |
01 Aug 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 98,397 |
31 July 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 112,465 |
28 July 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 276,030 |
27 July 2023 | 0.3850 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 243,050 |
26 July 2023 | 0.4000 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 277,384 |
25 July 2023 | 0.3900 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 571,378 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |