Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 180,524 |
01 Dec 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 180,524 |
30 Nov 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 240,448 |
29 Nov 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 228,954 |
28 Nov 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 276,660 |
27 Nov 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 214,844 |
24 Nov 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 71,709 |
23 Nov 2023 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 85,187 |
22 Nov 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 147,728 |
21 Nov 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 20,000 |
20 Nov 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 230,551 |
17 Nov 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 68,256 |
16 Nov 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 47,756 |
15 Nov 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 69,958 |
14 Nov 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 70,465 |
13 Nov 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 22,837 |
10 Nov 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 57,180 |
09 Nov 2023 | 0.2300 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 324,751 |
08 Nov 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 50,723 |
07 Nov 2023 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 180,334 |
06 Nov 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 334,585 |
03 Nov 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 499,145 |
02 Nov 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 69,347 |
01 Nov 2023 | 0.2250 | 0.2275 | 0.2200 | 0.2200 | 0.2200 | 158,146 |
31 Oct 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 294,323 |
30 Oct 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 282,856 |
27 Oct 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 462,142 |
26 Oct 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 111,481 |
25 Oct 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 153,112 |
24 Oct 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 299,208 |
23 Oct 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2425 | 0.2425 | 70,522 |
20 Oct 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 453,794 |
19 Oct 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 171,753 |
18 Oct 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 206,884 |
17 Oct 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 158,285 |
16 Oct 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 109,118 |
13 Oct 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 41,819 |
12 Oct 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 323,334 |
11 Oct 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 64,397 |
10 Oct 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 385,293 |
09 Oct 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 290,942 |
06 Oct 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 53,904 |
05 Oct 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 79,188 |
04 Oct 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 221,345 |
03 Oct 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 494,076 |
02 Oct 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 417,857 |
29 Sept 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 218,471 |
28 Sept 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 578,440 |
27 Sept 2023 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 727,721 |
26 Sept 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 1,103,929 |
25 Sept 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
22 Sept 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 252,793 |
21 Sept 2023 | 0.2900 | 0.2925 | 0.2900 | 0.2900 | 0.2900 | 66,524 |
20 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 99,994 |
19 Sept 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 90,000 |
18 Sept 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 136,511 |
15 Sept 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 275,826 |
14 Sept 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 20,322 |
13 Sept 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 172,694 |
12 Sept 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 144,858 |
11 Sept 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
08 Sept 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 130,025 |
07 Sept 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 122,179 |
06 Sept 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 132,240 |
05 Sept 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 17,999 |
04 Sept 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 102,550 |
01 Sept 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 316,881 |
31 Aug 2023 | 0.2550 | 0.2900 | 0.2550 | 0.2850 | 0.2850 | 393,572 |
30 Aug 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 176,455 |
29 Aug 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 93,791 |
28 Aug 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 112,000 |
25 Aug 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 231,257 |
24 Aug 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 13,585 |
23 Aug 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 185,595 |
22 Aug 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 172,595 |
21 Aug 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 54,582 |
18 Aug 2023 | 0.2700 | 0.2750 | 0.2675 | 0.2675 | 0.2675 | 13,864 |
17 Aug 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 126,846 |
16 Aug 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 140,260 |
15 Aug 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 71,939 |
14 Aug 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 49,669 |
11 Aug 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 27,773 |
10 Aug 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 33,121 |
09 Aug 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,900 |
08 Aug 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 50,121 |
07 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 85,394 |
04 Aug 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 8,900 |
03 Aug 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 74,700 |
02 Aug 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 261,483 |
01 Aug 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 88,853 |
31 July 2023 | 0.2900 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 210,972 |
28 July 2023 | 0.2950 | 0.2950 | 0.2875 | 0.2900 | 0.2900 | 339,663 |
27 July 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 3,027 |
26 July 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 136,135 |
25 July 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 110,811 |
24 July 2023 | 0.3000 | 0.3250 | 0.3000 | 0.3150 | 0.3150 | 39,880 |
21 July 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 301,858 |
20 July 2023 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2900 | 81,115 |
19 July 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 101,648 |
18 July 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |