Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.3299 | 0.3299 | 0.3101 | 0.3199 | 0.3199 | 45,766 |
29 Nov 2023 | 0.3000 | 0.3240 | 0.3000 | 0.3110 | 0.3110 | 122,800 |
28 Nov 2023 | 0.3070 | 0.3160 | 0.2900 | 0.3030 | 0.3030 | 98,100 |
27 Nov 2023 | 0.2780 | 0.3200 | 0.2780 | 0.3050 | 0.3050 | 190,700 |
24 Nov 2023 | 0.3090 | 0.3220 | 0.2700 | 0.2950 | 0.2950 | 139,900 |
22 Nov 2023 | 0.2770 | 0.3240 | 0.2700 | 0.2980 | 0.2980 | 265,500 |
21 Nov 2023 | 0.2800 | 0.2860 | 0.2600 | 0.2810 | 0.2810 | 170,200 |
20 Nov 2023 | 0.2900 | 0.3130 | 0.2660 | 0.2800 | 0.2800 | 655,700 |
17 Nov 2023 | 0.2310 | 0.3500 | 0.2310 | 0.2850 | 0.2850 | 1,170,200 |
16 Nov 2023 | 0.2230 | 0.2390 | 0.2060 | 0.2300 | 0.2300 | 485,300 |
15 Nov 2023 | 0.2310 | 0.2600 | 0.2120 | 0.2280 | 0.2280 | 207,100 |
14 Nov 2023 | 0.2140 | 0.2500 | 0.2100 | 0.2380 | 0.2380 | 434,600 |
13 Nov 2023 | 0.2300 | 0.2430 | 0.2100 | 0.2200 | 0.2200 | 281,600 |
10 Nov 2023 | 0.2400 | 0.2450 | 0.2090 | 0.2260 | 0.2260 | 213,900 |
09 Nov 2023 | 0.2520 | 0.2520 | 0.2170 | 0.2480 | 0.2480 | 304,700 |
08 Nov 2023 | 0.2500 | 0.2900 | 0.2100 | 0.2380 | 0.2380 | 312,900 |
07 Nov 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2640 | 0.2640 | 121,700 |
06 Nov 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2810 | 0.2810 | 11,700 |
03 Nov 2023 | 0.3000 | 0.3000 | 0.2880 | 0.2920 | 0.2920 | 19,800 |
02 Nov 2023 | 0.2820 | 0.3030 | 0.2700 | 0.3000 | 0.3000 | 30,600 |
01 Nov 2023 | 0.2770 | 0.2820 | 0.2600 | 0.2820 | 0.2820 | 112,500 |
31 Oct 2023 | 0.2960 | 0.2960 | 0.2790 | 0.2790 | 0.2790 | 51,400 |
30 Oct 2023 | 0.3000 | 0.3150 | 0.2800 | 0.2810 | 0.2810 | 120,800 |
27 Oct 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3140 | 0.3140 | 17,900 |
26 Oct 2023 | 0.3240 | 0.3240 | 0.3040 | 0.3150 | 0.3150 | 35,500 |
25 Oct 2023 | 0.3200 | 0.3360 | 0.3020 | 0.3180 | 0.3180 | 108,400 |
24 Oct 2023 | 0.3300 | 0.3400 | 0.3210 | 0.3400 | 0.3400 | 79,300 |
23 Oct 2023 | 0.3310 | 0.3370 | 0.3300 | 0.3370 | 0.3370 | 65,300 |
20 Oct 2023 | 0.3460 | 0.3460 | 0.3220 | 0.3370 | 0.3370 | 67,900 |
19 Oct 2023 | 0.3400 | 0.3500 | 0.3240 | 0.3300 | 0.3300 | 178,800 |
18 Oct 2023 | 0.3400 | 0.3500 | 0.3220 | 0.3350 | 0.3350 | 243,600 |
17 Oct 2023 | 0.3890 | 0.3890 | 0.3400 | 0.3400 | 0.3400 | 82,000 |
16 Oct 2023 | 0.3500 | 0.4000 | 0.3460 | 0.3660 | 0.3660 | 104,100 |
13 Oct 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 13,600 |
12 Oct 2023 | 0.3610 | 0.3680 | 0.3390 | 0.3490 | 0.3490 | 33,300 |
11 Oct 2023 | 0.3260 | 0.3780 | 0.3230 | 0.3610 | 0.3610 | 110,800 |
10 Oct 2023 | 0.3350 | 0.3560 | 0.3150 | 0.3210 | 0.3210 | 105,400 |
09 Oct 2023 | 0.3200 | 0.3480 | 0.3100 | 0.3480 | 0.3480 | 109,300 |
06 Oct 2023 | 0.3200 | 0.3500 | 0.3000 | 0.3310 | 0.3310 | 67,500 |
05 Oct 2023 | 0.3400 | 0.3500 | 0.3280 | 0.3310 | 0.3310 | 55,500 |
04 Oct 2023 | 0.3370 | 0.3600 | 0.3340 | 0.3400 | 0.3400 | 82,000 |
03 Oct 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3260 | 0.3260 | 29,900 |
02 Oct 2023 | 0.3260 | 0.3500 | 0.2760 | 0.3340 | 0.3340 | 134,900 |
29 Sept 2023 | 0.3500 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 121,700 |
28 Sept 2023 | 0.3290 | 0.3600 | 0.3180 | 0.3450 | 0.3450 | 128,700 |
27 Sept 2023 | 0.3120 | 0.3300 | 0.3120 | 0.3290 | 0.3290 | 21,000 |
26 Sept 2023 | 0.3300 | 0.3400 | 0.3120 | 0.3360 | 0.3360 | 23,700 |
25 Sept 2023 | 0.3200 | 0.3310 | 0.3100 | 0.3120 | 0.3120 | 201,600 |
22 Sept 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3210 | 0.3210 | 70,200 |
21 Sept 2023 | 0.3520 | 0.3520 | 0.3200 | 0.3490 | 0.3490 | 28,200 |
20 Sept 2023 | 0.3570 | 0.3570 | 0.3250 | 0.3360 | 0.3360 | 39,400 |
19 Sept 2023 | 0.3340 | 0.3500 | 0.3320 | 0.3400 | 0.3400 | 16,700 |
18 Sept 2023 | 0.3880 | 0.4000 | 0.3200 | 0.3390 | 0.3390 | 482,800 |
15 Sept 2023 | 0.4000 | 0.4190 | 0.3830 | 0.4000 | 0.4000 | 299,600 |
14 Sept 2023 | 0.3540 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 153,000 |
13 Sept 2023 | 0.3800 | 0.3890 | 0.3590 | 0.3610 | 0.3610 | 18,100 |
12 Sept 2023 | 0.3550 | 0.3850 | 0.3550 | 0.3660 | 0.3660 | 30,100 |
11 Sept 2023 | 0.3700 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 45,000 |
08 Sept 2023 | 0.3660 | 0.3740 | 0.3600 | 0.3710 | 0.3710 | 34,700 |
07 Sept 2023 | 0.3720 | 0.3800 | 0.3550 | 0.3730 | 0.3730 | 69,600 |
06 Sept 2023 | 0.3800 | 0.3970 | 0.3610 | 0.3790 | 0.3790 | 104,300 |
05 Sept 2023 | 0.3990 | 0.3990 | 0.3700 | 0.3800 | 0.3800 | 51,600 |
01 Sept 2023 | 0.3780 | 0.3900 | 0.3710 | 0.3820 | 0.3820 | 36,300 |
31 Aug 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3890 | 0.3890 | 30,700 |
30 Aug 2023 | 0.3750 | 0.3960 | 0.3680 | 0.3830 | 0.3830 | 62,400 |
29 Aug 2023 | 0.3800 | 0.3950 | 0.3610 | 0.3750 | 0.3750 | 118,900 |
28 Aug 2023 | 0.3810 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 77,100 |
25 Aug 2023 | 0.3800 | 0.4090 | 0.3750 | 0.3840 | 0.3840 | 36,500 |
24 Aug 2023 | 0.4100 | 0.4100 | 0.3840 | 0.3910 | 0.3910 | 243,100 |
23 Aug 2023 | 0.4100 | 0.4200 | 0.3900 | 0.3980 | 0.3980 | 105,900 |
22 Aug 2023 | 0.3990 | 0.4200 | 0.3830 | 0.4200 | 0.4200 | 151,600 |
21 Aug 2023 | 0.3990 | 0.4200 | 0.3730 | 0.4040 | 0.4040 | 182,000 |
18 Aug 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3720 | 0.3720 | 249,600 |
17 Aug 2023 | 0.4000 | 0.4230 | 0.3670 | 0.3700 | 0.3700 | 400,900 |
16 Aug 2023 | 0.3900 | 0.4380 | 0.3700 | 0.3700 | 0.3700 | 170,800 |
15 Aug 2023 | 0.3800 | 0.5400 | 0.3800 | 0.4100 | 0.4100 | 1,110,500 |
14 Aug 2023 | 0.4230 | 0.4500 | 0.3920 | 0.4500 | 0.4500 | 238,200 |
11 Aug 2023 | 0.4130 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 61,600 |
10 Aug 2023 | 0.3870 | 0.4250 | 0.3650 | 0.4200 | 0.4200 | 81,100 |
09 Aug 2023 | 0.3870 | 0.3870 | 0.3610 | 0.3700 | 0.3700 | 66,700 |
08 Aug 2023 | 0.3960 | 0.4080 | 0.3800 | 0.3800 | 0.3800 | 61,000 |
07 Aug 2023 | 0.4460 | 0.4800 | 0.3910 | 0.3910 | 0.3910 | 375,800 |
04 Aug 2023 | 0.4190 | 0.4620 | 0.4100 | 0.4290 | 0.4290 | 60,700 |
03 Aug 2023 | 0.4200 | 0.4390 | 0.3910 | 0.4110 | 0.4110 | 52,200 |
02 Aug 2023 | 0.4450 | 0.4510 | 0.4050 | 0.4370 | 0.4370 | 109,300 |
01 Aug 2023 | 0.4230 | 0.4520 | 0.4150 | 0.4240 | 0.4240 | 101,500 |
31 July 2023 | 0.3900 | 0.4670 | 0.3850 | 0.4240 | 0.4240 | 438,700 |
28 July 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3810 | 0.3810 | 88,200 |
27 July 2023 | 0.3700 | 0.3830 | 0.3570 | 0.3690 | 0.3690 | 166,100 |
26 July 2023 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 161,100 |
25 July 2023 | 0.3390 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 101,100 |
24 July 2023 | 0.3270 | 0.3470 | 0.3200 | 0.3360 | 0.3360 | 279,300 |
21 July 2023 | 0.3760 | 0.3800 | 0.3330 | 0.3330 | 0.3330 | 300,000 |
20 July 2023 | 0.3260 | 0.3700 | 0.3250 | 0.3660 | 0.3660 | 183,600 |
19 July 2023 | 0.3500 | 0.3500 | 0.3230 | 0.3250 | 0.3250 | 117,100 |
18 July 2023 | 0.3310 | 0.3430 | 0.3200 | 0.3260 | 0.3260 | 193,100 |
17 July 2023 | 0.3400 | 0.3490 | 0.3210 | 0.3420 | 0.3420 | 131,100 |
14 July 2023 | 0.3520 | 0.3610 | 0.3200 | 0.3280 | 0.3280 | 408,700 |
13 July 2023 | 0.3510 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 153,100 |
12 July 2023 | 0.3780 | 0.3780 | 0.3500 | 0.3500 | 0.3500 | 201,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |