Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 81,279 |
08 Dec 2023 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 81,279 |
07 Dec 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 12,457 |
06 Dec 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 69,029 |
05 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 31,838 |
04 Dec 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
01 Dec 2023 | 0.3100 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 61,798 |
30 Nov 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 129,441 |
29 Nov 2023 | 0.3050 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 418,241 |
28 Nov 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 35,782 |
27 Nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15 |
24 Nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
23 Nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,548 |
22 Nov 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 3,772 |
21 Nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Nov 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 39,295 |
17 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
15 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
13 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 32 |
10 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
09 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
08 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,000 |
07 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
06 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,685 |
03 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
02 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
01 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
31 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
30 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,015 |
27 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
26 Oct 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 53,249 |
25 Oct 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 13,307 |
24 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
23 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
20 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
19 Oct 2023 | 0.3050 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 63,829 |
18 Oct 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
17 Oct 2023 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 20,019 |
16 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 57,025 |
13 Oct 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
12 Oct 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 37,448 |
11 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 47,975 |
10 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 37,506 |
09 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,850 |
06 Oct 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 20,154 |
05 Oct 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
04 Oct 2023 | 0.2950 | 0.3200 | 0.2950 | 0.3150 | 0.3150 | 12,055 |
03 Oct 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 15,376 |
02 Oct 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,014 |
29 Sept 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 38,723 |
28 Sept 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 20,389 |
27 Sept 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 7,104 |
26 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 232 |
25 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 800 |
22 Sept 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
21 Sept 2023 | 0.3425 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 84,997 |
20 Sept 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 113,500 |
19 Sept 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 133,819 |
18 Sept 2023 | 0.3100 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 362,408 |
15 Sept 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 408 |
14 Sept 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 12,043 |
13 Sept 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 9,935 |
12 Sept 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 73,891 |
11 Sept 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 45,000 |
08 Sept 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 72,743 |
07 Sept 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 86,272 |
06 Sept 2023 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 282,026 |
05 Sept 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,856 |
04 Sept 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,591 |
01 Sept 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
31 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,494 |
30 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
29 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,684 |
28 Aug 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 863 |
25 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 43 |
24 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
23 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
22 Aug 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,779 |
21 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 16 |
18 Aug 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 9,174 |
17 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Aug 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 41,479 |
15 Aug 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 2,260 |
14 Aug 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 23,938 |
11 Aug 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
10 Aug 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
09 Aug 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
08 Aug 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
07 Aug 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 145,662 |
04 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,486 |
02 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 |
01 Aug 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
31 July 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 19 |
28 July 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 27,207 |
27 July 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 215,088 |
26 July 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 1,846 |
25 July 2023 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 137,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |