Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.3800 | 0.4025 | 0.3762 | 0.3801 | 0.3801 | 26,682 |
28 Sept 2023 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 30,900 |
27 Sept 2023 | 0.3920 | 0.4050 | 0.3700 | 0.3840 | 0.3840 | 32,300 |
26 Sept 2023 | 0.4000 | 0.4200 | 0.3820 | 0.4090 | 0.4090 | 69,500 |
25 Sept 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4030 | 0.4030 | 9,500 |
22 Sept 2023 | 0.4150 | 0.4170 | 0.4000 | 0.4070 | 0.4070 | 34,900 |
21 Sept 2023 | 0.4300 | 0.4300 | 0.4030 | 0.4080 | 0.4080 | 26,200 |
20 Sept 2023 | 0.4350 | 0.4650 | 0.4350 | 0.4350 | 0.4350 | 16,100 |
19 Sept 2023 | 0.4600 | 0.4730 | 0.4340 | 0.4440 | 0.4440 | 42,900 |
18 Sept 2023 | 0.4600 | 0.4600 | 0.4220 | 0.4300 | 0.4300 | 60,200 |
15 Sept 2023 | 0.4600 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 20,400 |
14 Sept 2023 | 0.4560 | 0.4750 | 0.4550 | 0.4740 | 0.4740 | 46,200 |
13 Sept 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4590 | 0.4590 | 47,700 |
12 Sept 2023 | 0.4880 | 0.4880 | 0.4340 | 0.4850 | 0.4850 | 17,700 |
11 Sept 2023 | 0.4370 | 0.4910 | 0.4080 | 0.4880 | 0.4880 | 64,500 |
08 Sept 2023 | 0.4110 | 0.4500 | 0.4030 | 0.4500 | 0.4500 | 42,600 |
07 Sept 2023 | 0.4220 | 0.4500 | 0.4120 | 0.4200 | 0.4200 | 33,400 |
06 Sept 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 72,200 |
05 Sept 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 32,500 |
01 Sept 2023 | 0.4660 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 21,600 |
31 Aug 2023 | 0.4660 | 0.4740 | 0.4320 | 0.4600 | 0.4600 | 57,300 |
30 Aug 2023 | 0.4720 | 0.4810 | 0.4600 | 0.4670 | 0.4670 | 20,400 |
29 Aug 2023 | 0.4860 | 0.4930 | 0.4520 | 0.4620 | 0.4620 | 49,100 |
28 Aug 2023 | 0.4740 | 0.4970 | 0.4600 | 0.4940 | 0.4940 | 38,500 |
25 Aug 2023 | 0.4790 | 0.4850 | 0.4510 | 0.4850 | 0.4850 | 11,600 |
24 Aug 2023 | 0.4500 | 0.4850 | 0.4400 | 0.4680 | 0.4680 | 72,100 |
23 Aug 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4550 | 0.4550 | 97,700 |
22 Aug 2023 | 0.4930 | 0.5000 | 0.4850 | 0.4920 | 0.4920 | 30,300 |
21 Aug 2023 | 0.4900 | 0.5210 | 0.4800 | 0.4900 | 0.4900 | 30,700 |
18 Aug 2023 | 0.4870 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 41,700 |
17 Aug 2023 | 0.5210 | 0.5460 | 0.4820 | 0.4990 | 0.4990 | 48,700 |
16 Aug 2023 | 0.5670 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 24,000 |
15 Aug 2023 | 0.5800 | 0.6000 | 0.5340 | 0.5500 | 0.5500 | 204,900 |
14 Aug 2023 | 0.5700 | 0.6300 | 0.5610 | 0.5780 | 0.5780 | 28,600 |
11 Aug 2023 | 0.5850 | 0.6190 | 0.5610 | 0.5700 | 0.5700 | 57,100 |
10 Aug 2023 | 0.5870 | 0.6000 | 0.5700 | 0.5930 | 0.5930 | 32,400 |
09 Aug 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5930 | 0.5930 | 41,700 |
08 Aug 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 24,000 |
07 Aug 2023 | 0.6600 | 0.6600 | 0.5800 | 0.6100 | 0.6100 | 91,400 |
04 Aug 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5710 | 0.5710 | 51,700 |
03 Aug 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 72,600 |
02 Aug 2023 | 0.5750 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 100,600 |
01 Aug 2023 | 0.5860 | 0.6200 | 0.5750 | 0.5750 | 0.5750 | 50,500 |
31 July 2023 | 0.5890 | 0.6300 | 0.5750 | 0.6100 | 0.6100 | 71,000 |
28 July 2023 | 0.5600 | 0.5970 | 0.5600 | 0.5610 | 0.5610 | 86,500 |
27 July 2023 | 0.6270 | 0.6300 | 0.5690 | 0.5700 | 0.5700 | 214,700 |
26 July 2023 | 0.6480 | 0.6480 | 0.6120 | 0.6200 | 0.6200 | 29,100 |
25 July 2023 | 0.6150 | 0.6460 | 0.6100 | 0.6110 | 0.6110 | 71,700 |
24 July 2023 | 0.6290 | 0.6670 | 0.6200 | 0.6340 | 0.6340 | 48,400 |
21 July 2023 | 0.6460 | 0.6600 | 0.6190 | 0.6210 | 0.6210 | 72,800 |
20 July 2023 | 0.6770 | 0.6800 | 0.6410 | 0.6550 | 0.6550 | 60,900 |
19 July 2023 | 0.6160 | 0.6800 | 0.6150 | 0.6800 | 0.6800 | 119,100 |
18 July 2023 | 0.6300 | 0.6600 | 0.6050 | 0.6400 | 0.6400 | 158,100 |
17 July 2023 | 0.6260 | 0.6460 | 0.5600 | 0.6300 | 0.6300 | 316,500 |
14 July 2023 | 0.6300 | 0.6480 | 0.6100 | 0.6140 | 0.6140 | 51,600 |
13 July 2023 | 0.6400 | 0.6560 | 0.6210 | 0.6460 | 0.6460 | 107,000 |
12 July 2023 | 0.6410 | 0.6630 | 0.6230 | 0.6460 | 0.6460 | 67,500 |
11 July 2023 | 0.6390 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 75,700 |
10 July 2023 | 0.6200 | 0.6500 | 0.6010 | 0.6120 | 0.6120 | 115,200 |
07 July 2023 | 0.6290 | 0.6360 | 0.6000 | 0.6280 | 0.6280 | 100,600 |
06 July 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6360 | 0.6360 | 105,100 |
05 July 2023 | 0.6770 | 0.7130 | 0.6430 | 0.6600 | 0.6600 | 167,800 |
03 July 2023 | 0.6900 | 0.7150 | 0.6800 | 0.6980 | 0.6980 | 106,600 |
30 June 2023 | 0.6800 | 0.6980 | 0.6600 | 0.6660 | 0.6660 | 139,000 |
29 June 2023 | 0.7000 | 0.7800 | 0.6300 | 0.6500 | 0.6500 | 731,500 |
28 June 2023 | 0.8300 | 0.8300 | 0.6800 | 0.7190 | 0.7190 | 1,722,200 |
27 June 2023 | 0.6350 | 0.8400 | 0.5970 | 0.8100 | 0.8100 | 3,149,800 |
26 June 2023 | 0.6790 | 0.6790 | 0.5800 | 0.6100 | 0.6100 | 99,300 |
23 June 2023 | 0.6900 | 0.6900 | 0.6350 | 0.6800 | 0.6800 | 115,900 |
22 June 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 68,500 |
21 June 2023 | 0.7300 | 0.7300 | 0.6600 | 0.6650 | 0.6650 | 87,000 |
20 June 2023 | 0.7500 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 123,100 |
16 June 2023 | 0.6930 | 0.7380 | 0.6640 | 0.7300 | 0.7300 | 193,600 |
15 June 2023 | 0.6450 | 0.6800 | 0.6030 | 0.6640 | 0.6640 | 175,500 |
14 June 2023 | 0.6980 | 0.6980 | 0.6350 | 0.6460 | 0.6460 | 157,900 |
13 June 2023 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 222,000 |
12 June 2023 | 0.6180 | 0.6500 | 0.5900 | 0.6500 | 0.6500 | 131,600 |
09 June 2023 | 0.5830 | 0.6130 | 0.5830 | 0.6130 | 0.6130 | 132,400 |
08 June 2023 | 0.5690 | 0.5900 | 0.5500 | 0.5790 | 0.5790 | 54,400 |
07 June 2023 | 0.6070 | 0.6100 | 0.5300 | 0.5690 | 0.5690 | 265,100 |
06 June 2023 | 0.5950 | 0.5950 | 0.5540 | 0.5860 | 0.5860 | 78,800 |
05 June 2023 | 0.6280 | 0.6400 | 0.5520 | 0.5700 | 0.5700 | 165,900 |
02 June 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 75,400 |
01 June 2023 | 0.5670 | 0.5980 | 0.5500 | 0.5880 | 0.5880 | 96,200 |
31 May 2023 | 0.5240 | 0.5750 | 0.5010 | 0.5560 | 0.5560 | 166,800 |
30 May 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5080 | 0.5080 | 71,200 |
26 May 2023 | 0.5300 | 0.5360 | 0.4810 | 0.5090 | 0.5090 | 259,100 |
25 May 2023 | 0.5500 | 0.5990 | 0.5210 | 0.5250 | 0.5250 | 183,300 |
24 May 2023 | 0.5540 | 0.5930 | 0.5400 | 0.5650 | 0.5650 | 196,100 |
23 May 2023 | 0.6000 | 0.6200 | 0.5700 | 0.5710 | 0.5710 | 217,000 |
22 May 2023 | 0.6250 | 0.6600 | 0.5700 | 0.6120 | 0.6120 | 367,900 |
19 May 2023 | 0.6890 | 0.6890 | 0.6100 | 0.6500 | 0.6500 | 382,300 |
18 May 2023 | 0.5900 | 0.7300 | 0.5800 | 0.7040 | 0.7040 | 1,591,300 |
17 May 2023 | 0.5920 | 0.6400 | 0.5410 | 0.6340 | 0.6340 | 1,534,900 |
16 May 2023 | 0.6600 | 0.7410 | 0.5010 | 0.6040 | 0.6040 | 23,827,200 |
15 May 2023 | 0.4800 | 0.5050 | 0.4550 | 0.4620 | 0.4620 | 4,086,200 |
12 May 2023 | 0.4990 | 0.5480 | 0.4900 | 0.5180 | 0.5180 | 274,600 |
11 May 2023 | 0.4400 | 0.5140 | 0.4200 | 0.4930 | 0.4930 | 768,400 |
10 May 2023 | 0.4600 | 0.4760 | 0.4370 | 0.4440 | 0.4440 | 205,400 |
09 May 2023 | 0.5580 | 0.5650 | 0.4510 | 0.4630 | 0.4630 | 475,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |