Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.5700 | 0.6049 | 0.5611 | 0.5672 | 0.5672 | 26,819 |
07 Dec 2023 | 0.6001 | 0.6061 | 0.5510 | 0.5914 | 0.5914 | 143,068 |
06 Dec 2023 | 0.5945 | 0.6244 | 0.5804 | 0.6023 | 0.6023 | 15,093 |
05 Dec 2023 | 0.5911 | 0.6099 | 0.5766 | 0.5883 | 0.5883 | 39,815 |
04 Dec 2023 | 0.5670 | 0.6384 | 0.5605 | 0.6000 | 0.6000 | 74,335 |
01 Dec 2023 | 0.5089 | 0.5646 | 0.5000 | 0.5509 | 0.5509 | 10,268 |
30 Nov 2023 | 0.5299 | 0.5300 | 0.5006 | 0.5104 | 0.5104 | 22,486 |
29 Nov 2023 | 0.5233 | 0.5699 | 0.5117 | 0.5301 | 0.5301 | 52,154 |
28 Nov 2023 | 0.5300 | 0.5364 | 0.4808 | 0.5036 | 0.5036 | 32,170 |
27 Nov 2023 | 0.5400 | 0.5518 | 0.5262 | 0.5285 | 0.5285 | 16,515 |
24 Nov 2023 | 0.5490 | 0.5564 | 0.5270 | 0.5450 | 0.5450 | 19,976 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 0.5271 | 0.5540 | 0.5244 | 0.5378 | 0.5378 | 8,024 |
21 Nov 2023 | 0.5600 | 0.5646 | 0.5210 | 0.5249 | 0.5249 | 54,173 |
20 Nov 2023 | 0.5531 | 0.6000 | 0.5529 | 0.5870 | 0.5870 | 89,855 |
17 Nov 2023 | 0.5500 | 0.5900 | 0.5392 | 0.5770 | 0.5770 | 87,789 |
16 Nov 2023 | 0.5600 | 0.5700 | 0.4940 | 0.5207 | 0.5207 | 73,851 |
15 Nov 2023 | 0.6000 | 0.6500 | 0.5824 | 0.5850 | 0.5850 | 89,053 |
14 Nov 2023 | 0.5451 | 0.5998 | 0.5400 | 0.5787 | 0.5787 | 157,823 |
13 Nov 2023 | 0.4800 | 0.5427 | 0.4523 | 0.5150 | 0.5150 | 147,147 |
10 Nov 2023 | 0.4607 | 0.5003 | 0.4477 | 0.4862 | 0.4862 | 285,779 |
09 Nov 2023 | 0.6000 | 0.6030 | 0.5100 | 0.5101 | 0.5101 | 143,207 |
08 Nov 2023 | 0.7050 | 0.7211 | 0.6890 | 0.7084 | 0.7084 | 18,447 |
07 Nov 2023 | 0.6800 | 0.7089 | 0.6702 | 0.6801 | 0.6801 | 20,437 |
06 Nov 2023 | 0.6400 | 0.6806 | 0.6300 | 0.6614 | 0.6614 | 25,187 |
03 Nov 2023 | 0.6501 | 0.6699 | 0.6400 | 0.6465 | 0.6465 | 40,290 |
02 Nov 2023 | 0.5892 | 0.6398 | 0.5892 | 0.6257 | 0.6257 | 27,155 |
01 Nov 2023 | 0.6222 | 0.6222 | 0.5495 | 0.5630 | 0.5630 | 46,166 |
31 Oct 2023 | 0.5757 | 0.6600 | 0.5757 | 0.6033 | 0.6033 | 37,480 |
30 Oct 2023 | 0.5976 | 0.6299 | 0.5645 | 0.6143 | 0.6143 | 13,705 |
27 Oct 2023 | 0.5630 | 0.5900 | 0.5508 | 0.5697 | 0.5697 | 15,962 |
26 Oct 2023 | 0.5200 | 0.5696 | 0.5100 | 0.5643 | 0.5643 | 11,452 |
25 Oct 2023 | 0.5460 | 0.5460 | 0.5109 | 0.5201 | 0.5201 | 55,331 |
24 Oct 2023 | 0.5273 | 0.5677 | 0.5273 | 0.5489 | 0.5489 | 88,503 |
23 Oct 2023 | 0.5457 | 0.5590 | 0.5202 | 0.5319 | 0.5319 | 60,368 |
20 Oct 2023 | 0.6080 | 0.6080 | 0.5700 | 0.5702 | 0.5702 | 56,435 |
19 Oct 2023 | 0.6000 | 0.6306 | 0.5991 | 0.6221 | 0.6221 | 7,922 |
18 Oct 2023 | 0.6129 | 0.6200 | 0.6060 | 0.6102 | 0.6102 | 17,843 |
17 Oct 2023 | 0.6500 | 0.6566 | 0.6151 | 0.6200 | 0.6200 | 20,826 |
16 Oct 2023 | 0.6243 | 0.6600 | 0.6080 | 0.6531 | 0.6531 | 23,973 |
13 Oct 2023 | 0.6163 | 0.6297 | 0.6008 | 0.6073 | 0.6073 | 56,812 |
12 Oct 2023 | 0.6351 | 0.6351 | 0.6083 | 0.6100 | 0.6100 | 29,297 |
11 Oct 2023 | 0.6981 | 0.7100 | 0.6301 | 0.6454 | 0.6454 | 26,980 |
10 Oct 2023 | 0.6513 | 0.7000 | 0.6420 | 0.6902 | 0.6902 | 43,191 |
09 Oct 2023 | 0.6470 | 0.6497 | 0.6250 | 0.6450 | 0.6450 | 18,397 |
06 Oct 2023 | 0.6300 | 0.6901 | 0.6164 | 0.6858 | 0.6858 | 145,644 |
05 Oct 2023 | 0.6429 | 0.6429 | 0.6012 | 0.6139 | 0.6139 | 18,343 |
04 Oct 2023 | 0.6582 | 0.6621 | 0.6175 | 0.6175 | 0.6175 | 41,479 |
03 Oct 2023 | 0.6600 | 0.7154 | 0.6381 | 0.6629 | 0.6629 | 90,451 |
02 Oct 2023 | 0.7650 | 0.8385 | 0.6020 | 0.6757 | 0.6757 | 319,368 |
29 Sept 2023 | 0.6293 | 0.6300 | 0.6013 | 0.6013 | 0.6013 | 34,275 |
28 Sept 2023 | 0.6373 | 0.6450 | 0.6024 | 0.6220 | 0.6220 | 16,247 |
27 Sept 2023 | 0.6499 | 0.6537 | 0.6160 | 0.6306 | 0.6306 | 47,634 |
26 Sept 2023 | 0.6638 | 0.6714 | 0.6376 | 0.6397 | 0.6397 | 9,480 |
25 Sept 2023 | 0.6624 | 0.6815 | 0.6357 | 0.6740 | 0.6740 | 27,012 |
22 Sept 2023 | 0.7090 | 0.7090 | 0.6752 | 0.6754 | 0.6754 | 101,879 |
21 Sept 2023 | 0.7300 | 0.7300 | 0.6966 | 0.7044 | 0.7044 | 35,451 |
20 Sept 2023 | 0.7357 | 0.7615 | 0.7357 | 0.7547 | 0.7547 | 16,662 |
19 Sept 2023 | 0.7655 | 0.7738 | 0.7315 | 0.7405 | 0.7405 | 37,031 |
18 Sept 2023 | 0.8050 | 0.8050 | 0.7632 | 0.7641 | 0.7641 | 37,035 |
15 Sept 2023 | 0.8000 | 0.8310 | 0.8000 | 0.8150 | 0.8150 | 26,854 |
14 Sept 2023 | 0.8097 | 0.8239 | 0.7951 | 0.8012 | 0.8012 | 48,192 |
13 Sept 2023 | 0.8509 | 0.8632 | 0.8190 | 0.8526 | 0.8526 | 24,577 |
12 Sept 2023 | 0.8344 | 0.9048 | 0.8301 | 0.9010 | 0.9010 | 18,950 |
11 Sept 2023 | 0.8357 | 0.8378 | 0.8043 | 0.8166 | 0.8166 | 25,141 |
08 Sept 2023 | 0.8961 | 0.9000 | 0.8242 | 0.8242 | 0.8242 | 38,675 |
07 Sept 2023 | 0.8681 | 0.9117 | 0.8400 | 0.9056 | 0.9056 | 18,004 |
06 Sept 2023 | 0.8789 | 0.8975 | 0.8500 | 0.8631 | 0.8631 | 32,674 |
05 Sept 2023 | 0.9601 | 0.9698 | 0.8759 | 0.8899 | 0.8899 | 20,040 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 0.9405 | 1.0002 | 0.9402 | 0.9682 | 0.9682 | 8,282 |
31 Aug 2023 | 0.9775 | 1.0100 | 0.9306 | 0.9362 | 0.9362 | 42,721 |
30 Aug 2023 | 0.9290 | 1.0100 | 0.8901 | 1.0050 | 1.0050 | 65,673 |
29 Aug 2023 | 0.8501 | 0.9888 | 0.8440 | 0.9771 | 0.9771 | 74,527 |
25 Aug 2023 | 0.8617 | 0.9586 | 0.8500 | 0.9031 | 0.9031 | 83,807 |
24 Aug 2023 | 1.0200 | 1.0200 | 0.8000 | 0.8897 | 0.8897 | 216,918 |
23 Aug 2023 | 1.0500 | 1.0599 | 1.0212 | 1.0350 | 1.0350 | 21,020 |
22 Aug 2023 | 1.0400 | 1.0799 | 1.0301 | 1.0401 | 1.0401 | 34,276 |
21 Aug 2023 | 1.1000 | 1.1000 | 1.0601 | 1.0901 | 1.0901 | 9,947 |
18 Aug 2023 | 1.0702 | 1.1101 | 1.0500 | 1.0694 | 1.0694 | 37,900 |
17 Aug 2023 | 1.0200 | 1.0499 | 1.0200 | 1.0299 | 1.0299 | 51,483 |
16 Aug 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0299 | 1.0299 | 27,671 |
15 Aug 2023 | 1.1000 | 1.1099 | 1.0500 | 1.0501 | 1.0501 | 155,652 |
14 Aug 2023 | 1.0617 | 1.1299 | 1.0500 | 1.1201 | 1.1201 | 33,173 |
11 Aug 2023 | 1.0600 | 1.0685 | 1.0207 | 1.0485 | 1.0485 | 164,032 |
10 Aug 2023 | 1.1200 | 1.1399 | 1.0801 | 1.0899 | 1.0899 | 32,322 |
09 Aug 2023 | 1.1400 | 1.1400 | 1.0654 | 1.0901 | 1.0901 | 61,836 |
08 Aug 2023 | 1.1400 | 1.2000 | 1.1301 | 1.1799 | 1.1799 | 30,018 |
07 Aug 2023 | 1.2400 | 1.2499 | 1.1220 | 1.1699 | 1.1699 | 200,473 |
04 Aug 2023 | 1.2400 | 1.3019 | 1.2301 | 1.2799 | 1.2799 | 27,909 |
03 Aug 2023 | 1.2200 | 1.2499 | 1.2180 | 1.2399 | 1.2399 | 24,845 |
02 Aug 2023 | 1.2700 | 1.2800 | 1.2301 | 1.2499 | 1.2499 | 54,980 |
01 Aug 2023 | 1.4100 | 1.4100 | 1.3100 | 1.3299 | 1.3299 | 25,977 |
31 Jul 2023 | 1.4800 | 1.4800 | 1.3910 | 1.4129 | 1.4129 | 63,057 |
28 Jul 2023 | 1.3400 | 1.4499 | 1.3400 | 1.4283 | 1.4283 | 53,985 |
27 Jul 2023 | 1.4600 | 1.5385 | 1.3512 | 1.3512 | 1.3512 | 183,356 |
26 Jul 2023 | 1.2700 | 1.4500 | 1.2700 | 1.4500 | 1.4500 | 131,732 |
25 Jul 2023 | 1.2800 | 1.3600 | 1.2800 | 1.3001 | 1.3001 | 41,262 |
24 Jul 2023 | 1.3400 | 1.3799 | 1.2650 | 1.2901 | 1.2901 | 119,815 |
21 Jul 2023 | 1.3700 | 1.3700 | 1.2999 | 1.3599 | 1.3599 | 24,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |