Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 0.1600 | 0.1648 | 0.1433 | 0.1445 | 0.1445 | 364,485 |
03 Oct 2023 | 0.1560 | 0.1680 | 0.1500 | 0.1580 | 0.1580 | 546,500 |
02 Oct 2023 | 0.1740 | 0.1800 | 0.1530 | 0.1560 | 0.1560 | 555,000 |
29 Sept 2023 | 0.1610 | 0.1790 | 0.1600 | 0.1650 | 0.1650 | 562,400 |
28 Sept 2023 | 0.1630 | 0.1740 | 0.1520 | 0.1640 | 0.1640 | 523,500 |
27 Sept 2023 | 0.2700 | 0.2700 | 0.1430 | 0.1630 | 0.1630 | 2,753,700 |
26 Sept 2023 | 0.2620 | 0.2990 | 0.2510 | 0.2610 | 0.2610 | 528,800 |
25 Sept 2023 | 0.2580 | 0.3100 | 0.2500 | 0.2700 | 0.2700 | 566,600 |
22 Sept 2023 | 0.2800 | 0.3200 | 0.2650 | 0.2660 | 0.2660 | 258,200 |
21 Sept 2023 | 0.2910 | 0.3200 | 0.2550 | 0.2950 | 0.2950 | 450,300 |
20 Sept 2023 | 0.3300 | 0.3500 | 0.2950 | 0.2950 | 0.2950 | 326,700 |
19 Sept 2023 | 0.2850 | 0.3400 | 0.2750 | 0.3070 | 0.3070 | 634,100 |
18 Sept 2023 | 0.2610 | 0.3500 | 0.2470 | 0.3000 | 0.3000 | 556,400 |
15 Sept 2023 | 0.2480 | 0.3090 | 0.2290 | 0.2830 | 0.2830 | 1,170,900 |
14 Sept 2023 | 0.2230 | 0.2880 | 0.2010 | 0.2560 | 0.2560 | 731,300 |
13 Sept 2023 | 0.2300 | 0.2420 | 0.2200 | 0.2400 | 0.2400 | 430,800 |
12 Sept 2023 | 0.2620 | 0.2620 | 0.2200 | 0.2270 | 0.2270 | 424,300 |
11 Sept 2023 | 0.2250 | 0.3130 | 0.2210 | 0.2500 | 0.2500 | 1,237,200 |
08 Sept 2023 | 0.2040 | 0.2980 | 0.1950 | 0.2250 | 0.2250 | 1,558,200 |
07 Sept 2023 | 0.2500 | 0.2650 | 0.2000 | 0.2100 | 0.2100 | 256,500 |
06 Sept 2023 | 0.2140 | 0.3000 | 0.2110 | 0.2350 | 0.2350 | 1,634,000 |
05 Sept 2023 | 0.1950 | 0.2600 | 0.1810 | 0.2170 | 0.2170 | 909,500 |
01 Sept 2023 | 0.2370 | 0.2370 | 0.1800 | 0.2000 | 0.2000 | 93,100 |
31 Aug 2023 | 0.2500 | 0.2610 | 0.2110 | 0.2110 | 0.2110 | 100,200 |
30 Aug 2023 | 0.2480 | 0.2630 | 0.2390 | 0.2500 | 0.2500 | 46,600 |
29 Aug 2023 | 0.2630 | 0.2630 | 0.2300 | 0.2490 | 0.2490 | 53,500 |
28 Aug 2023 | 0.2800 | 0.2800 | 0.2010 | 0.2470 | 0.2470 | 213,200 |
25 Aug 2023 | 0.2690 | 0.2860 | 0.2600 | 0.2790 | 0.2790 | 20,100 |
24 Aug 2023 | 0.2850 | 0.3190 | 0.2350 | 0.2830 | 0.2830 | 79,800 |
23 Aug 2023 | 0.2530 | 0.2780 | 0.2350 | 0.2780 | 0.2780 | 117,700 |
22 Aug 2023 | 0.2940 | 0.2940 | 0.2510 | 0.2580 | 0.2580 | 30,900 |
21 Aug 2023 | 0.3380 | 0.3380 | 0.2410 | 0.2680 | 0.2680 | 293,500 |
18 Aug 2023 | 0.2590 | 0.4000 | 0.2540 | 0.3210 | 0.3210 | 1,064,800 |
17 Aug 2023 | 0.2800 | 0.2820 | 0.2400 | 0.2400 | 0.2400 | 71,900 |
16 Aug 2023 | 0.3340 | 0.3680 | 0.2600 | 0.2840 | 0.2840 | 115,200 |
15 Aug 2023 | 0.3640 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 73,400 |
14 Aug 2023 | 0.3630 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 22,900 |
11 Aug 2023 | 0.3500 | 0.4250 | 0.3500 | 0.3630 | 0.3630 | 170,300 |
10 Aug 2023 | 0.4640 | 0.4950 | 0.4000 | 0.4000 | 0.4000 | 45,200 |
09 Aug 2023 | 0.4790 | 0.5140 | 0.4400 | 0.4490 | 0.4490 | 38,400 |
08 Aug 2023 | 0.4550 | 0.5200 | 0.4550 | 0.4720 | 0.4720 | 47,700 |
07 Aug 2023 | 0.4780 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 41,200 |
04 Aug 2023 | 0.4820 | 0.4820 | 0.4400 | 0.4780 | 0.4780 | 24,800 |
03 Aug 2023 | 0.4900 | 0.4900 | 0.4550 | 0.4650 | 0.4650 | 34,000 |
02 Aug 2023 | 0.4750 | 0.4900 | 0.4510 | 0.4880 | 0.4880 | 51,100 |
01 Aug 2023 | 0.4400 | 0.4750 | 0.4400 | 0.4740 | 0.4740 | 2,400 |
31 Jul 2023 | 0.4750 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 17,800 |
28 Jul 2023 | 0.4800 | 0.4890 | 0.4700 | 0.4750 | 0.4750 | 4,500 |
27 Jul 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 5,200 |
26 Jul 2023 | 0.4490 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 23,900 |
25 Jul 2023 | 0.4200 | 0.4560 | 0.4200 | 0.4410 | 0.4410 | 3,100 |
24 Jul 2023 | 0.4130 | 0.4410 | 0.4130 | 0.4200 | 0.4200 | 1,900 |
21 Jul 2023 | 0.4420 | 0.4500 | 0.4100 | 0.4310 | 0.4310 | 12,200 |
20 Jul 2023 | 0.4200 | 0.4570 | 0.4040 | 0.4570 | 0.4570 | 23,200 |
19 Jul 2023 | 0.4500 | 0.4670 | 0.4200 | 0.4500 | 0.4500 | 34,700 |
18 Jul 2023 | 0.4900 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 89,200 |
17 Jul 2023 | 0.4600 | 0.5110 | 0.4200 | 0.5110 | 0.5110 | 380,200 |
14 Jul 2023 | 0.4070 | 0.4300 | 0.4060 | 0.4150 | 0.4150 | 189,800 |
13 Jul 2023 | 0.4060 | 0.4300 | 0.4060 | 0.4280 | 0.4280 | 28,100 |
12 Jul 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4240 | 0.4240 | 22,400 |
11 Jul 2023 | 0.4050 | 0.4300 | 0.4000 | 0.4240 | 0.4240 | 21,100 |
10 Jul 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 8,700 |
07 Jul 2023 | 0.4030 | 0.4300 | 0.4030 | 0.4300 | 0.4300 | 36,700 |
06 Jul 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 3,100 |
05 Jul 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4170 | 0.4170 | 15,400 |
03 Jul 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 42,000 |
30 Jun 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4170 | 0.4170 | 20,400 |
29 Jun 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 7,900 |
28 Jun 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 8,000 |
27 Jun 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 8,500 |
26 Jun 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4190 | 0.4190 | 40,500 |
23 Jun 2023 | 0.4000 | 0.4200 | 0.3970 | 0.4000 | 0.4000 | 43,900 |
22 Jun 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 11,600 |
21 Jun 2023 | 0.4200 | 0.4200 | 0.3620 | 0.4200 | 0.4200 | 20,800 |
20 Jun 2023 | 0.3750 | 0.4200 | 0.3500 | 0.4140 | 0.4140 | 24,400 |
16 Jun 2023 | 0.3900 | 0.4200 | 0.3500 | 0.3610 | 0.3610 | 201,300 |
15 Jun 2023 | 0.3700 | 0.3850 | 0.3550 | 0.3640 | 0.3640 | 22,100 |
14 Jun 2023 | 0.3400 | 0.3800 | 0.3370 | 0.3600 | 0.3600 | 100,200 |
13 Jun 2023 | 0.3370 | 0.3430 | 0.3190 | 0.3200 | 0.3200 | 44,600 |
12 Jun 2023 | 0.3510 | 0.3680 | 0.3250 | 0.3300 | 0.3300 | 49,300 |
09 Jun 2023 | 0.4200 | 0.4200 | 0.3400 | 0.3520 | 0.3520 | 93,600 |
08 Jun 2023 | 0.3840 | 0.4200 | 0.3840 | 0.4000 | 0.4000 | 81,100 |
07 Jun 2023 | 0.4100 | 0.4200 | 0.3500 | 0.3700 | 0.3700 | 89,300 |
06 Jun 2023 | 0.3930 | 0.4070 | 0.3400 | 0.3610 | 0.3610 | 123,200 |
05 Jun 2023 | 0.3720 | 0.3840 | 0.3510 | 0.3530 | 0.3530 | 53,900 |
02 Jun 2023 | 0.3890 | 0.3940 | 0.3600 | 0.3700 | 0.3700 | 18,200 |
01 Jun 2023 | 0.3740 | 0.4200 | 0.3240 | 0.3820 | 0.3820 | 28,400 |
31 May 2023 | 0.3370 | 0.3700 | 0.3300 | 0.3680 | 0.3680 | 31,100 |
30 May 2023 | 0.4200 | 0.4600 | 0.3300 | 0.3370 | 0.3370 | 192,400 |
26 May 2023 | 0.4000 | 0.4570 | 0.4000 | 0.4000 | 0.4000 | 21,900 |
25 May 2023 | 0.4780 | 0.4780 | 0.4000 | 0.4010 | 0.4010 | 25,800 |
24 May 2023 | 0.4550 | 0.5000 | 0.4100 | 0.4300 | 0.4300 | 79,400 |
23 May 2023 | 0.4960 | 0.4960 | 0.4550 | 0.4550 | 0.4550 | 166,200 |
22 May 2023 | 0.4800 | 0.5080 | 0.4800 | 0.4850 | 0.4850 | 29,400 |
19 May 2023 | 0.5210 | 0.5210 | 0.4800 | 0.4800 | 0.4800 | 41,900 |
18 May 2023 | 0.5200 | 0.5200 | 0.5010 | 0.5200 | 0.5200 | 12,800 |
17 May 2023 | 0.5170 | 0.5400 | 0.5020 | 0.5020 | 0.5020 | 33,700 |
16 May 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 79,400 |
15 May 2023 | 0.5070 | 0.5500 | 0.5050 | 0.5400 | 0.5400 | 73,600 |
12 May 2023 | 0.5200 | 0.5440 | 0.5040 | 0.5260 | 0.5260 | 44,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |