Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 34,899 |
04 Dec 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,800 |
01 Dec 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 131,806 |
30 Nov 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 35,432 |
29 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 24,847 |
28 Nov 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 50,425 |
27 Nov 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 158,512 |
24 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,516 |
23 Nov 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
22 Nov 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 18,515 |
21 Nov 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 172,831 |
20 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
17 Nov 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 19,300 |
16 Nov 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 85,964 |
15 Nov 2023 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 45,349 |
14 Nov 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 289,966 |
13 Nov 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 104,150 |
10 Nov 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 278,060 |
09 Nov 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 135,595 |
08 Nov 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 90,766 |
07 Nov 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 31,447 |
06 Nov 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 39,833 |
03 Nov 2023 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 54,793 |
02 Nov 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 19,677 |
01 Nov 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 63,546 |
31 Oct 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 194,380 |
30 Oct 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 58,608 |
27 Oct 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 210,672 |
26 Oct 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 21,039 |
25 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 39,567 |
24 Oct 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 61,000 |
23 Oct 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 15,354 |
20 Oct 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 61,248 |
19 Oct 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 42,780 |
18 Oct 2023 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 139,012 |
17 Oct 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 118,625 |
16 Oct 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 6,590 |
13 Oct 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 75,939 |
12 Oct 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 40,000 |
11 Oct 2023 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 2,906 |
10 Oct 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 131,657 |
09 Oct 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 66,628 |
06 Oct 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 101,531 |
05 Oct 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,777 |
04 Oct 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 24,014 |
03 Oct 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 13,806 |
02 Oct 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 3,106 |
29 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 22,620 |
28 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 21,490 |
27 Sept 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 47,727 |
26 Sept 2023 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 144,655 |
25 Sept 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 101,816 |
22 Sept 2023 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 378,316 |
21 Sept 2023 | 0.3350 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 228,673 |
20 Sept 2023 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 29,676 |
19 Sept 2023 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 119,758 |
18 Sept 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 22,742 |
15 Sept 2023 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 28,490 |
14 Sept 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 49,949 |
13 Sept 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 144,897 |
12 Sept 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 90,978 |
11 Sept 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 47,112 |
08 Sept 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 12,125 |
07 Sept 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 67,202 |
06 Sept 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 29,371 |
05 Sept 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 142,387 |
04 Sept 2023 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 695,747 |
01 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 255,515 |
31 Aug 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 61,686 |
30 Aug 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1 |
29 Aug 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3375 | 0.3375 | 45,294 |
28 Aug 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 141,878 |
25 Aug 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 163,490 |
24 Aug 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 164,780 |
23 Aug 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 517,686 |
22 Aug 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 288,138 |
21 Aug 2023 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | 0.3600 | 973,676 |
18 Aug 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 250,147 |
17 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 209,883 |
16 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 249,321 |
15 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
14 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 50,000 |
11 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
10 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 61,714 |
09 Aug 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 20,000 |
08 Aug 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
07 Aug 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 50,700 |
04 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 10,153 |
03 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 55,604 |
02 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 205,618 |
01 Aug 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 74,686 |
31 July 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 19,254 |
28 July 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 531,497 |
27 July 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 167,685 |
26 July 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 82,335 |
25 July 2023 | 0.2850 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 204,040 |
24 July 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 59,942 |
21 July 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 188,093 |
20 July 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 72,480 |
19 July 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 58,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |