Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
02 Oct 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
29 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
28 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
27 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
26 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
25 Sept 2023 | 0.3557 | 0.3557 | 0.3534 | 0.3491 | 0.3491 | 3,297 |
22 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
21 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
20 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
19 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
18 Sept 2023 | 0.3489 | 0.3489 | 0.3489 | 0.3811 | 0.3811 | 4,693 |
15 Sept 2023 | 0.3662 | 0.3662 | 0.3662 | 0.3596 | 0.3596 | 1,015 |
14 Sept 2023 | 0.3585 | 0.3585 | 0.3585 | 0.3781 | 0.3781 | 6,128 |
13 Sept 2023 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
12 Sept 2023 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
11 Sept 2023 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
08 Sept 2023 | 0.3920 | 0.3920 | 0.3899 | 0.3842 | 0.3842 | 7,000 |
07 Sept 2023 | 0.4217 | 0.4217 | 0.4217 | 0.4217 | 0.4217 | - |
06 Sept 2023 | 0.3923 | 0.4100 | 0.3923 | 0.4217 | 0.4217 | 74,190 |
05 Sept 2023 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | - |
04 Sept 2023 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | - |
01 Sept 2023 | 0.3338 | 0.3730 | 0.3338 | 0.3697 | 0.3697 | 17,908 |
31 Aug 2023 | 0.3009 | 0.3009 | 0.3009 | 0.3430 | 0.3430 | 2,053 |
30 Aug 2023 | 0.2711 | 0.2711 | 0.2711 | 0.3087 | 0.3087 | 15,764 |
29 Aug 2023 | 0.2785 | 0.2785 | 0.2634 | 0.2781 | 0.2781 | 8,539 |
28 Aug 2023 | 0.2467 | 0.2467 | 0.2467 | 0.2717 | 0.2717 | 1,793 |
25 Aug 2023 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | - |
24 Aug 2023 | 0.2622 | 0.2622 | 0.2622 | 0.2436 | 0.2436 | 20,000 |
23 Aug 2023 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | - |
22 Aug 2023 | 0.2282 | 0.2282 | 0.2282 | 0.2279 | 0.2279 | 21 |
21 Aug 2023 | 0.2129 | 0.2129 | 0.2129 | 0.2158 | 0.2158 | 595 |
18 Aug 2023 | 0.2205 | 0.2205 | 0.2205 | 0.2190 | 0.2190 | 7,266 |
17 Aug 2023 | 0.2340 | 0.2340 | 0.2340 | 0.2324 | 0.2324 | 22,438 |
16 Aug 2023 | 0.2479 | 0.2479 | 0.2479 | 0.2479 | 0.2479 | - |
14 Aug 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2479 | 0.2479 | 3,289 |
11 Aug 2023 | 0.2525 | 0.2525 | 0.2525 | 0.2567 | 0.2567 | 320 |
10 Aug 2023 | 0.2508 | 0.2692 | 0.2499 | 0.2463 | 0.2463 | 13,465 |
09 Aug 2023 | 0.2672 | 0.2672 | 0.2590 | 0.2582 | 0.2582 | 192,438 |
08 Aug 2023 | 0.2809 | 0.2809 | 0.2600 | 0.2587 | 0.2587 | 191,478 |
07 Aug 2023 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
04 Aug 2023 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
03 Aug 2023 | 0.3049 | 0.3049 | 0.3049 | 0.2985 | 0.2985 | 19,678 |
02 Aug 2023 | 0.3224 | 0.3224 | 0.3120 | 0.3070 | 0.3070 | 196,170 |
01 Aug 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3500 | 0.3500 | 500 |
31 Jul 2023 | 0.3164 | 0.3290 | 0.3164 | 0.3327 | 0.3327 | 6,500 |
28 Jul 2023 | 0.3052 | 0.3089 | 0.3052 | 0.3113 | 0.3113 | 11,076 |
27 Jul 2023 | 0.3256 | 0.3564 | 0.3102 | 0.2977 | 0.2977 | 93,788 |
26 Jul 2023 | 0.2860 | 0.3029 | 0.2845 | 0.2979 | 0.2979 | 38,940 |
25 Jul 2023 | 0.5138 | 0.5138 | 0.3000 | 0.2970 | 0.2970 | 250,439 |
24 Jul 2023 | 0.5713 | 0.5713 | 0.4693 | 0.4693 | 0.4693 | 27,198 |
21 Jul 2023 | 0.5850 | 0.5850 | 0.5724 | 0.5852 | 0.5852 | 15,000 |
20 Jul 2023 | 0.6201 | 0.6201 | 0.6201 | 0.5853 | 0.5853 | 3,518 |
19 Jul 2023 | 0.6071 | 0.6622 | 0.6071 | 0.6647 | 0.6647 | 552 |
18 Jul 2023 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | - |
17 Jul 2023 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | - |
14 Jul 2023 | 0.5358 | 0.6269 | 0.5358 | 0.5773 | 0.5773 | 5,373 |
13 Jul 2023 | 0.5041 | 0.5041 | 0.5041 | 0.5041 | 0.5041 | - |
12 Jul 2023 | 0.4943 | 0.5144 | 0.4943 | 0.5041 | 0.5041 | 4,618 |
11 Jul 2023 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
10 Jul 2023 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
07 Jul 2023 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
06 Jul 2023 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
05 Jul 2023 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
04 Jul 2023 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
03 Jul 2023 | 0.4807 | 0.4887 | 0.4807 | 0.4818 | 0.4818 | 1,355 |
30 Jun 2023 | 0.4836 | 0.4836 | 0.4836 | 0.4836 | 0.4836 | - |
29 Jun 2023 | 0.4940 | 0.4940 | 0.4940 | 0.4836 | 0.4836 | 1 |
28 Jun 2023 | 0.4645 | 0.4849 | 0.4645 | 0.4793 | 0.4793 | 6,492 |
27 Jun 2023 | 0.4448 | 0.4448 | 0.4448 | 0.4485 | 0.4485 | 5,000 |
26 Jun 2023 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | - |
23 Jun 2023 | 0.4410 | 0.4410 | 0.4410 | 0.4414 | 0.4414 | 340 |
22 Jun 2023 | 0.4389 | 0.4389 | 0.4389 | 0.4389 | 0.4389 | - |
21 Jun 2023 | 0.4389 | 0.4389 | 0.4389 | 0.4389 | 0.4389 | - |
20 Jun 2023 | 0.4713 | 0.4713 | 0.4713 | 0.4389 | 0.4389 | 997 |
19 Jun 2023 | 0.4527 | 0.4527 | 0.4527 | 0.4527 | 0.4527 | - |
16 Jun 2023 | 0.4257 | 0.4259 | 0.4257 | 0.4527 | 0.4527 | 12,675 |
15 Jun 2023 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
14 Jun 2023 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
13 Jun 2023 | 0.4335 | 0.4335 | 0.4335 | 0.4246 | 0.4246 | 12 |
12 Jun 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
09 Jun 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
08 Jun 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
07 Jun 2023 | 0.4462 | 0.4462 | 0.4459 | 0.4180 | 0.4180 | 341 |
06 Jun 2023 | 0.4617 | 0.4617 | 0.4617 | 0.4392 | 0.4392 | 1,910 |
05 Jun 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4677 | 0.4677 | 57 |
02 Jun 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
01 Jun 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
31 May 2023 | 0.4039 | 0.4039 | 0.4039 | 0.4070 | 0.4070 | 5,000 |
30 May 2023 | 0.4411 | 0.4411 | 0.3850 | 0.3954 | 0.3954 | 613 |
29 May 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
26 May 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
25 May 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
24 May 2023 | 0.3981 | 0.3981 | 0.3680 | 0.3948 | 0.3948 | 25,541 |
23 May 2023 | 0.4138 | 0.4138 | 0.4138 | 0.4179 | 0.4179 | 10,000 |
22 May 2023 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | - |
19 May 2023 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | - |
18 May 2023 | 0.4067 | 0.4067 | 0.3729 | 0.4007 | 0.4007 | 8,831 |
17 May 2023 | 0.3798 | 0.3798 | 0.3798 | 0.3910 | 0.3910 | 1,800 |
16 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |