Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 897,757 |
08 Dec 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 897,757 |
07 Dec 2023 | 0.1000 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 3,467,191 |
06 Dec 2023 | 0.0990 | 0.1050 | 0.0980 | 0.1000 | 0.1000 | 1,788,575 |
05 Dec 2023 | 0.1000 | 0.1000 | 0.0940 | 0.0980 | 0.0980 | 2,409,590 |
04 Dec 2023 | 0.1100 | 0.1150 | 0.0960 | 0.0970 | 0.0970 | 5,334,026 |
01 Dec 2023 | 0.1000 | 0.1100 | 0.0930 | 0.1100 | 0.1100 | 10,496,918 |
30 Nov 2023 | 0.0870 | 0.1050 | 0.0860 | 0.0940 | 0.0940 | 9,134,647 |
29 Nov 2023 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 4,114,717 |
28 Nov 2023 | 0.0830 | 0.0865 | 0.0810 | 0.0820 | 0.0820 | 4,289,098 |
27 Nov 2023 | 0.0810 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 1,929,109 |
24 Nov 2023 | 0.0780 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 2,566,145 |
23 Nov 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 1,483,243 |
22 Nov 2023 | 0.0770 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 1,029,870 |
21 Nov 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 3,075,440 |
20 Nov 2023 | 0.0760 | 0.0780 | 0.0730 | 0.0760 | 0.0760 | 1,816,521 |
17 Nov 2023 | 0.0720 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 2,458,909 |
16 Nov 2023 | 0.0750 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 2,365,924 |
15 Nov 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 1,916,069 |
14 Nov 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 1,385,631 |
13 Nov 2023 | 0.0700 | 0.0750 | 0.0680 | 0.0680 | 0.0680 | 5,744,025 |
10 Nov 2023 | 0.0600 | 0.0660 | 0.0595 | 0.0660 | 0.0660 | 3,820,471 |
09 Nov 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 2,367,775 |
08 Nov 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 1,286,684 |
07 Nov 2023 | 0.0580 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 831,003 |
06 Nov 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0585 | 0.0585 | 1,154,484 |
03 Nov 2023 | 0.0570 | 0.0575 | 0.0560 | 0.0560 | 0.0560 | 100,385 |
02 Nov 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 536,627 |
01 Nov 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 290,157 |
31 Oct 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 3,928 |
30 Oct 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 2,640,797 |
27 Oct 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 236,958 |
26 Oct 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 914,408 |
25 Oct 2023 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 310,893 |
24 Oct 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 131,423 |
23 Oct 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 455,326 |
20 Oct 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 164,304 |
19 Oct 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 945,432 |
18 Oct 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 109,424 |
17 Oct 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 75,792 |
16 Oct 2023 | 0.0570 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 1,108,360 |
13 Oct 2023 | 0.0570 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 1,078,854 |
12 Oct 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 945,916 |
11 Oct 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 30,866 |
10 Oct 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 317,542 |
09 Oct 2023 | 0.0570 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 2,097,967 |
06 Oct 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 963,288 |
05 Oct 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 799,487 |
04 Oct 2023 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 195,366 |
03 Oct 2023 | 0.0600 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 557,471 |
02 Oct 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
29 Sept 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 861,940 |
28 Sept 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 824,952 |
27 Sept 2023 | 0.0600 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 1,404,421 |
26 Sept 2023 | 0.0610 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 10,636,511 |
25 Sept 2023 | 0.0640 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 511,162 |
22 Sept 2023 | 0.0570 | 0.0640 | 0.0550 | 0.0640 | 0.0640 | 1,356,988 |
21 Sept 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 3,365 |
20 Sept 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,224,549 |
19 Sept 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 431,128 |
18 Sept 2023 | 0.0600 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 3,604,441 |
15 Sept 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 211,982 |
14 Sept 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 235,186 |
13 Sept 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 234,949 |
12 Sept 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 1,317,409 |
11 Sept 2023 | 0.0570 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 1,413,474 |
08 Sept 2023 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 1,220,157 |
07 Sept 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 2,114,236 |
06 Sept 2023 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 1,945,283 |
05 Sept 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 1,314,508 |
04 Sept 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 1,471,680 |
01 Sept 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 1,191,324 |
31 Aug 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 607,583 |
30 Aug 2023 | 0.0580 | 0.0595 | 0.0580 | 0.0590 | 0.0590 | 1,344,514 |
29 Aug 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 1,405,922 |
28 Aug 2023 | 0.0640 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 1,769,318 |
25 Aug 2023 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 87,425 |
24 Aug 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 1,520,910 |
23 Aug 2023 | 0.0600 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 3,543,211 |
22 Aug 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 1,029,075 |
21 Aug 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 210,009 |
18 Aug 2023 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 1,306,684 |
17 Aug 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,309,911 |
16 Aug 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 2,288,922 |
15 Aug 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 2,219,025 |
14 Aug 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 371,799 |
11 Aug 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 523,749 |
10 Aug 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,673,548 |
09 Aug 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 158,857 |
08 Aug 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 253,000 |
07 Aug 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,015,584 |
04 Aug 2023 | 0.0595 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 667,098 |
03 Aug 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 3,327,844 |
02 Aug 2023 | 0.0650 | 0.0670 | 0.0590 | 0.0600 | 0.0600 | 2,473,111 |
01 Aug 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 809,318 |
31 July 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 218,766 |
28 July 2023 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 302,284 |
27 July 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 320,479 |
26 July 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 1,624,549 |
25 July 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 1,916,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |