Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.7550 | 0.7550 | 0.6801 | 0.6985 | 0.6985 | 543,632 |
27 Sept 2023 | 0.8100 | 0.8300 | 0.7400 | 0.7400 | 0.7400 | 578,800 |
26 Sept 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 259,800 |
25 Sept 2023 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 69,000 |
22 Sept 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 101,400 |
21 Sept 2023 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 337,500 |
20 Sept 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 100,400 |
19 Sept 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 131,800 |
18 Sept 2023 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 201,600 |
15 Sept 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 161,600 |
14 Sept 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 77,500 |
13 Sept 2023 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 69,800 |
12 Sept 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 89,600 |
11 Sept 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 119,100 |
08 Sept 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 50,100 |
07 Sept 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 59,400 |
06 Sept 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 99,400 |
05 Sept 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 653,800 |
01 Sept 2023 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 268,600 |
31 Aug 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 191,600 |
30 Aug 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 168,500 |
29 Aug 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 192,700 |
28 Aug 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 107,200 |
25 Aug 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 76,800 |
24 Aug 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 129,800 |
23 Aug 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 107,100 |
22 Aug 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 182,000 |
21 Aug 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 306,400 |
18 Aug 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 152,900 |
17 Aug 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 210,700 |
16 Aug 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 265,800 |
15 Aug 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 500,900 |
14 Aug 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 714,000 |
11 Aug 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 377,000 |
10 Aug 2023 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 633,200 |
09 Aug 2023 | 0.9700 | 1.0000 | 0.8900 | 0.9500 | 0.9500 | 1,083,300 |
08 Aug 2023 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | 0.9400 | 1,006,500 |
07 Aug 2023 | 1.0000 | 1.1000 | 0.9300 | 1.0200 | 1.0200 | 3,135,900 |
04 Aug 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 477,100 |
03 Aug 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 731,500 |
02 Aug 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 680,200 |
01 Aug 2023 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 796,300 |
31 July 2023 | 1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 1,204,000 |
28 July 2023 | 1.0200 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 4,790,200 |
27 July 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7800 | 1.7800 | 443,900 |
26 July 2023 | 1.6900 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 96,600 |
25 July 2023 | 1.7200 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 111,500 |
24 July 2023 | 1.7000 | 1.8100 | 1.6600 | 1.7400 | 1.7400 | 301,900 |
21 July 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 65,800 |
20 July 2023 | 1.7800 | 1.7800 | 1.6400 | 1.6900 | 1.6900 | 120,100 |
19 July 2023 | 1.7800 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 128,100 |
18 July 2023 | 1.8100 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 79,200 |
17 July 2023 | 1.7800 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 64,100 |
14 July 2023 | 1.8300 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 104,700 |
13 July 2023 | 1.8400 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 129,400 |
12 July 2023 | 1.7500 | 1.8700 | 1.7300 | 1.8200 | 1.8200 | 225,700 |
11 July 2023 | 1.7600 | 1.8400 | 1.6900 | 1.7300 | 1.7300 | 198,700 |
10 July 2023 | 1.6100 | 1.7500 | 1.5900 | 1.7200 | 1.7200 | 235,800 |
07 July 2023 | 1.5400 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 155,500 |
06 July 2023 | 1.6600 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 300,700 |
05 July 2023 | 1.6000 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 171,500 |
03 July 2023 | 1.6200 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 322,900 |
30 June 2023 | 1.6000 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 143,800 |
29 June 2023 | 1.5000 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 205,200 |
28 June 2023 | 1.4300 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 174,400 |
27 June 2023 | 1.4700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 305,700 |
26 June 2023 | 1.6000 | 1.6100 | 1.4100 | 1.4300 | 1.4300 | 1,396,600 |
23 June 2023 | 1.6600 | 1.6600 | 1.5200 | 1.6000 | 1.6000 | 304,300 |
22 June 2023 | 1.6800 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 177,400 |
21 June 2023 | 1.7500 | 1.8400 | 1.6400 | 1.6900 | 1.6900 | 326,900 |
20 June 2023 | 1.8600 | 1.8800 | 1.7600 | 1.7700 | 1.7700 | 150,900 |
16 June 2023 | 1.9500 | 1.9800 | 1.7900 | 1.8500 | 1.8500 | 209,400 |
15 June 2023 | 1.8800 | 1.9900 | 1.8400 | 1.9200 | 1.9200 | 450,700 |
14 June 2023 | 1.7800 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 107,900 |
13 June 2023 | 1.7600 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 156,300 |
12 June 2023 | 1.8400 | 1.8400 | 1.7100 | 1.7400 | 1.7400 | 163,400 |
09 June 2023 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 140,900 |
08 June 2023 | 1.8800 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 226,300 |
07 June 2023 | 1.9500 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 182,900 |
06 June 2023 | 1.9800 | 2.1000 | 1.8900 | 1.9500 | 1.9500 | 529,700 |
05 June 2023 | 1.9400 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 412,500 |
02 June 2023 | 1.9600 | 1.9900 | 1.8500 | 1.8800 | 1.8800 | 487,200 |
01 June 2023 | 1.7900 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 246,100 |
31 May 2023 | 1.6300 | 1.8100 | 1.6200 | 1.7900 | 1.7900 | 237,000 |
30 May 2023 | 1.6800 | 1.7600 | 1.6200 | 1.6300 | 1.6300 | 400,900 |
26 May 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 286,300 |
25 May 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 278,600 |
24 May 2023 | 1.7700 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 254,500 |
23 May 2023 | 1.9000 | 2.0500 | 1.7700 | 1.7700 | 1.7700 | 695,900 |
22 May 2023 | 1.8400 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 350,800 |
19 May 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 236,800 |
18 May 2023 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 263,600 |
17 May 2023 | 1.9100 | 2.1300 | 1.8500 | 1.8900 | 1.8900 | 605,600 |
16 May 2023 | 1.8800 | 1.9700 | 1.8200 | 1.9100 | 1.9100 | 287,900 |
15 May 2023 | 1.9300 | 2.0300 | 1.8500 | 1.9200 | 1.9200 | 350,900 |
12 May 2023 | 1.7900 | 1.9500 | 1.7700 | 1.9300 | 1.9300 | 286,200 |
11 May 2023 | 1.9000 | 1.9300 | 1.7600 | 1.7900 | 1.7900 | 447,500 |
10 May 2023 | 2.0600 | 2.2400 | 1.8800 | 1.9200 | 1.9200 | 818,200 |
10 May 2023 | 16:100 Stock split | |||||
09 May 2023 | 3.1875 | 3.1875 | 2.0000 | 2.1875 | 2.1875 | 1,107,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |