Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 51,000 |
02 Oct 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 51,100 |
29 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
28 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
27 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
26 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
25 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
22 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
21 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
20 Sept 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 92,300 |
19 Sept 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 124,100 |
18 Sept 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 148,900 |
15 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 138,200 |
14 Sept 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 45,000 |
13 Sept 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 65,000 |
12 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 30,000 |
11 Sept 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 140,000 |
08 Sept 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 241,900 |
07 Sept 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 11,000 |
06 Sept 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 84,100 |
05 Sept 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 425,500 |
04 Sept 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 20,200 |
31 Aug 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 89,300 |
30 Aug 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 89,500 |
29 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
28 Aug 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 104,100 |
25 Aug 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 98,100 |
24 Aug 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 153,600 |
23 Aug 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 163,000 |
22 Aug 2023 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 160,200 |
21 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
18 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
17 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
16 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
15 Aug 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 28,500 |
14 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 50,000 |
11 Aug 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 132,400 |
10 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
08 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
07 Aug 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 27,000 |
04 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,000 |
03 Aug 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 162,400 |
02 Aug 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
01 Aug 2023 | 0.2650 | 0.2950 | 0.2650 | 0.2950 | 0.2950 | 192,700 |
31 Jul 2023 | 0.2850 | 0.2950 | 0.2650 | 0.2950 | 0.2950 | 45,900 |
28 Jul 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
27 Jul 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 20,000 |
26 Jul 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 20,000 |
25 Jul 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 24,000 |
24 Jul 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,100 |
21 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
20 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
19 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
18 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
17 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
14 Jul 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 25,200 |
13 Jul 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 29,600 |
12 Jul 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
11 Jul 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 50,000 |
10 Jul 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 20,000 |
07 Jul 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 6,200 |
06 Jul 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
05 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
04 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
03 Jul 2023 | 0.2600 | 0.3100 | 0.2550 | 0.2950 | 0.2950 | 16,200 |
30 Jun 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
28 Jun 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
27 Jun 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 7,000 |
26 Jun 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
23 Jun 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 8,000 |
22 Jun 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
21 Jun 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 22,000 |
20 Jun 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 Jun 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
16 Jun 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 50,000 |
15 Jun 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 Jun 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
13 Jun 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
12 Jun 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
09 Jun 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 15,000 |
08 Jun 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 501,000 |
07 Jun 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
06 Jun 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 526,900 |
05 Jun 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
01 Jun 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300,000 |
31 May 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 207,600 |
30 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 66,300 |
29 May 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 40,000 |
26 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,000 |
24 May 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 50,000 |
23 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
22 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,000 |
19 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 |
18 May 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
17 May 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
16 May 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 37,100 |
15 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 174,900 |
12 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
11 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |