Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.2200 | 0.2299 | 0.2100 | 0.2198 | 0.2198 | 213,573 |
22 Sept 2023 | 0.2250 | 0.2350 | 0.2110 | 0.2200 | 0.2200 | 170,200 |
21 Sept 2023 | 0.2410 | 0.2410 | 0.2260 | 0.2290 | 0.2290 | 74,900 |
20 Sept 2023 | 0.2410 | 0.2410 | 0.2260 | 0.2300 | 0.2300 | 50,800 |
19 Sept 2023 | 0.2390 | 0.2500 | 0.2250 | 0.2390 | 0.2390 | 97,600 |
18 Sept 2023 | 0.2450 | 0.2670 | 0.2260 | 0.2260 | 0.2260 | 155,900 |
15 Sept 2023 | 0.2170 | 0.2400 | 0.2170 | 0.2400 | 0.2400 | 251,000 |
14 Sept 2023 | 0.2300 | 0.2420 | 0.2110 | 0.2240 | 0.2240 | 436,500 |
13 Sept 2023 | 0.2410 | 0.2600 | 0.2270 | 0.2270 | 0.2270 | 173,200 |
12 Sept 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2310 | 0.2310 | 209,700 |
11 Sept 2023 | 0.2300 | 0.2550 | 0.2230 | 0.2280 | 0.2280 | 239,500 |
08 Sept 2023 | 0.2700 | 0.2730 | 0.2400 | 0.2430 | 0.2430 | 371,000 |
07 Sept 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 353,200 |
06 Sept 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 56,000 |
05 Sept 2023 | 0.2990 | 0.2990 | 0.2620 | 0.2810 | 0.2810 | 116,300 |
01 Sept 2023 | 0.2850 | 0.2850 | 0.2720 | 0.2760 | 0.2760 | 102,200 |
31 Aug 2023 | 0.2720 | 0.2800 | 0.2620 | 0.2620 | 0.2620 | 151,400 |
30 Aug 2023 | 0.2800 | 0.2890 | 0.2620 | 0.2800 | 0.2800 | 428,900 |
29 Aug 2023 | 0.2710 | 0.2800 | 0.2610 | 0.2800 | 0.2800 | 174,800 |
28 Aug 2023 | 0.2700 | 0.2830 | 0.2530 | 0.2800 | 0.2800 | 145,100 |
25 Aug 2023 | 0.2860 | 0.2900 | 0.2550 | 0.2700 | 0.2700 | 115,700 |
24 Aug 2023 | 0.2850 | 0.2940 | 0.2560 | 0.2750 | 0.2750 | 213,700 |
23 Aug 2023 | 0.2860 | 0.3000 | 0.2800 | 0.2910 | 0.2910 | 44,800 |
22 Aug 2023 | 0.2980 | 0.3000 | 0.2820 | 0.2900 | 0.2900 | 82,100 |
21 Aug 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2960 | 0.2960 | 176,400 |
18 Aug 2023 | 0.2720 | 0.2900 | 0.2600 | 0.2820 | 0.2820 | 287,200 |
17 Aug 2023 | 0.2870 | 0.2900 | 0.2760 | 0.2800 | 0.2800 | 240,500 |
16 Aug 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 219,000 |
15 Aug 2023 | 0.3300 | 0.3420 | 0.2750 | 0.3090 | 0.3090 | 603,100 |
14 Aug 2023 | 0.3620 | 0.3800 | 0.3420 | 0.3420 | 0.3420 | 140,600 |
11 Aug 2023 | 0.3710 | 0.3870 | 0.3520 | 0.3600 | 0.3600 | 264,000 |
10 Aug 2023 | 0.3990 | 0.4000 | 0.3800 | 0.3870 | 0.3870 | 203,300 |
09 Aug 2023 | 0.3960 | 0.4050 | 0.3700 | 0.3910 | 0.3910 | 416,100 |
08 Aug 2023 | 0.4020 | 0.4200 | 0.3870 | 0.3910 | 0.3910 | 140,000 |
07 Aug 2023 | 0.4200 | 0.4200 | 0.3960 | 0.4010 | 0.4010 | 172,400 |
04 Aug 2023 | 0.3860 | 0.4470 | 0.3860 | 0.4120 | 0.4120 | 113,900 |
03 Aug 2023 | 0.4590 | 0.4600 | 0.3800 | 0.3940 | 0.3940 | 397,300 |
02 Aug 2023 | 0.4690 | 0.4700 | 0.4510 | 0.4590 | 0.4590 | 76,800 |
01 Aug 2023 | 0.4580 | 0.4800 | 0.4510 | 0.4690 | 0.4690 | 200,700 |
31 Jul 2023 | 0.4610 | 0.4790 | 0.4500 | 0.4530 | 0.4530 | 119,200 |
28 Jul 2023 | 0.4400 | 0.4880 | 0.4400 | 0.4740 | 0.4740 | 88,200 |
27 Jul 2023 | 0.4450 | 0.4890 | 0.4450 | 0.4700 | 0.4700 | 45,700 |
26 Jul 2023 | 0.4500 | 0.4500 | 0.4320 | 0.4500 | 0.4500 | 95,100 |
25 Jul 2023 | 0.4900 | 0.5200 | 0.4400 | 0.4400 | 0.4400 | 299,700 |
24 Jul 2023 | 0.4810 | 0.5100 | 0.4810 | 0.4850 | 0.4850 | 77,000 |
21 Jul 2023 | 0.4950 | 0.5000 | 0.4820 | 0.4820 | 0.4820 | 151,400 |
20 Jul 2023 | 0.5000 | 0.5300 | 0.4900 | 0.4930 | 0.4930 | 201,800 |
19 Jul 2023 | 0.5010 | 0.5400 | 0.5000 | 0.5210 | 0.5210 | 142,100 |
18 Jul 2023 | 0.5170 | 0.5190 | 0.5000 | 0.5140 | 0.5140 | 164,000 |
17 Jul 2023 | 0.4980 | 0.5360 | 0.4980 | 0.5170 | 0.5170 | 156,200 |
14 Jul 2023 | 0.5140 | 0.5210 | 0.4910 | 0.5020 | 0.5020 | 142,100 |
13 Jul 2023 | 0.5010 | 0.5260 | 0.5000 | 0.5110 | 0.5110 | 119,600 |
12 Jul 2023 | 0.5050 | 0.5250 | 0.5010 | 0.5060 | 0.5060 | 304,900 |
11 Jul 2023 | 0.5010 | 0.5200 | 0.5010 | 0.5110 | 0.5110 | 86,800 |
10 Jul 2023 | 0.5190 | 0.5280 | 0.4900 | 0.5050 | 0.5050 | 123,500 |
07 Jul 2023 | 0.4920 | 0.5280 | 0.4890 | 0.5150 | 0.5150 | 144,100 |
06 Jul 2023 | 0.5100 | 0.5300 | 0.4880 | 0.4920 | 0.4920 | 170,400 |
05 Jul 2023 | 0.5260 | 0.5260 | 0.4900 | 0.5080 | 0.5080 | 140,300 |
03 Jul 2023 | 0.4950 | 0.5350 | 0.4900 | 0.5100 | 0.5100 | 70,500 |
30 Jun 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 70,900 |
29 Jun 2023 | 0.4900 | 0.5080 | 0.4900 | 0.4990 | 0.4990 | 139,000 |
28 Jun 2023 | 0.5050 | 0.5100 | 0.4900 | 0.4960 | 0.4960 | 304,000 |
27 Jun 2023 | 0.5660 | 0.5660 | 0.4900 | 0.5000 | 0.5000 | 472,800 |
26 Jun 2023 | 0.6000 | 0.6000 | 0.5210 | 0.5610 | 0.5610 | 190,100 |
23 Jun 2023 | 0.6500 | 0.6600 | 0.5500 | 0.5650 | 0.5650 | 515,300 |
22 Jun 2023 | 0.6600 | 0.7100 | 0.6600 | 0.6720 | 0.6720 | 350,100 |
21 Jun 2023 | 0.6800 | 0.7000 | 0.6670 | 0.6860 | 0.6860 | 68,900 |
20 Jun 2023 | 0.6850 | 0.7050 | 0.6600 | 0.6890 | 0.6890 | 99,700 |
16 Jun 2023 | 0.6800 | 0.6880 | 0.6520 | 0.6760 | 0.6760 | 66,400 |
15 Jun 2023 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 50,800 |
14 Jun 2023 | 0.7000 | 0.7100 | 0.6500 | 0.6510 | 0.6510 | 92,500 |
13 Jun 2023 | 0.7200 | 0.7200 | 0.6750 | 0.6800 | 0.6800 | 144,800 |
12 Jun 2023 | 0.6700 | 0.7200 | 0.6550 | 0.7060 | 0.7060 | 131,100 |
09 Jun 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6520 | 0.6520 | 135,700 |
08 Jun 2023 | 0.6900 | 0.7450 | 0.6800 | 0.7200 | 0.7200 | 141,500 |
07 Jun 2023 | 0.6600 | 0.7000 | 0.6400 | 0.6880 | 0.6880 | 117,800 |
06 Jun 2023 | 0.6900 | 0.7000 | 0.6220 | 0.6720 | 0.6720 | 249,000 |
05 Jun 2023 | 0.7490 | 0.7490 | 0.6600 | 0.6850 | 0.6850 | 181,700 |
02 Jun 2023 | 0.7700 | 0.7900 | 0.7160 | 0.7300 | 0.7300 | 264,300 |
01 Jun 2023 | 0.7250 | 0.7940 | 0.7250 | 0.7730 | 0.7730 | 401,400 |
31 May 2023 | 0.6800 | 0.7390 | 0.6700 | 0.7260 | 0.7260 | 310,700 |
30 May 2023 | 0.6500 | 0.6760 | 0.6400 | 0.6400 | 0.6400 | 176,200 |
26 May 2023 | 0.5900 | 0.6600 | 0.5900 | 0.6390 | 0.6390 | 299,700 |
25 May 2023 | 0.6000 | 0.6000 | 0.5730 | 0.5900 | 0.5900 | 118,900 |
24 May 2023 | 0.5500 | 0.5950 | 0.5200 | 0.5890 | 0.5890 | 346,500 |
23 May 2023 | 0.5240 | 0.5500 | 0.5100 | 0.5340 | 0.5340 | 234,400 |
22 May 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 71,600 |
19 May 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 74,300 |
18 May 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5110 | 0.5110 | 111,700 |
17 May 2023 | 0.5200 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 36,000 |
16 May 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 104,400 |
15 May 2023 | 0.5200 | 0.5400 | 0.5030 | 0.5200 | 0.5200 | 85,500 |
12 May 2023 | 0.5220 | 0.5350 | 0.5000 | 0.5010 | 0.5010 | 87,900 |
11 May 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5230 | 0.5230 | 81,800 |
10 May 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 128,200 |
09 May 2023 | 0.5100 | 0.5300 | 0.4950 | 0.5090 | 0.5090 | 55,500 |
08 May 2023 | 0.5100 | 0.5200 | 0.5020 | 0.5200 | 0.5200 | 94,400 |
05 May 2023 | 0.4950 | 0.5180 | 0.4950 | 0.5140 | 0.5140 | 79,100 |
04 May 2023 | 0.5100 | 0.5330 | 0.5000 | 0.5100 | 0.5100 | 108,700 |
03 May 2023 | 0.5300 | 0.5370 | 0.5000 | 0.5010 | 0.5010 | 105,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |