Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 3,000 |
06 Dec 2023 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | - |
05 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
04 Dec 2023 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | - |
01 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
30 Nov 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
29 Nov 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
28 Nov 2023 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
27 Nov 2023 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
24 Nov 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
23 Nov 2023 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
22 Nov 2023 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | - |
21 Nov 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
20 Nov 2023 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | - |
17 Nov 2023 | 0.6405 | 0.6405 | 0.6405 | 0.6405 | 0.6405 | - |
16 Nov 2023 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | - |
15 Nov 2023 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
14 Nov 2023 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
13 Nov 2023 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | - |
10 Nov 2023 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
09 Nov 2023 | 0.5815 | 0.5815 | 0.5815 | 0.5815 | 0.5815 | - |
08 Nov 2023 | 0.5965 | 0.5965 | 0.5965 | 0.5965 | 0.5965 | - |
07 Nov 2023 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
06 Nov 2023 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | - |
03 Nov 2023 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
02 Nov 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
01 Nov 2023 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
31 Oct 2023 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
30 Oct 2023 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | - |
27 Oct 2023 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
26 Oct 2023 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
25 Oct 2023 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
24 Oct 2023 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
23 Oct 2023 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | - |
20 Oct 2023 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | - |
19 Oct 2023 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | - |
18 Oct 2023 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
17 Oct 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
16 Oct 2023 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | - |
13 Oct 2023 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
12 Oct 2023 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
11 Oct 2023 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | - |
10 Oct 2023 | 0.5325 | 0.5325 | 0.5325 | 0.5325 | 0.5325 | - |
09 Oct 2023 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | - |
06 Oct 2023 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
05 Oct 2023 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | - |
04 Oct 2023 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
03 Oct 2023 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | - |
02 Oct 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
29 Sept 2023 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | - |
28 Sept 2023 | 0.6195 | 0.6195 | 0.6195 | 0.6195 | 0.6195 | - |
27 Sept 2023 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | - |
26 Sept 2023 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
25 Sept 2023 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
22 Sept 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
21 Sept 2023 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | - |
20 Sept 2023 | 0.5900 | 0.5945 | 0.5900 | 0.5945 | 0.5945 | 3,000 |
19 Sept 2023 | 0.5960 | 0.5970 | 0.5960 | 0.5970 | 0.5970 | 500 |
18 Sept 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
15 Sept 2023 | 0.6035 | 0.6035 | 0.6035 | 0.6035 | 0.6035 | - |
14 Sept 2023 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
13 Sept 2023 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
12 Sept 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
11 Sept 2023 | 0.5145 | 0.5145 | 0.5145 | 0.5145 | 0.5145 | - |
08 Sept 2023 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
07 Sept 2023 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | - |
06 Sept 2023 | 0.5065 | 0.5065 | 0.5065 | 0.5065 | 0.5065 | - |
05 Sept 2023 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
04 Sept 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
01 Sept 2023 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | - |
31 Aug 2023 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
30 Aug 2023 | 0.4958 | 0.4958 | 0.4958 | 0.4958 | 0.4958 | - |
29 Aug 2023 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
28 Aug 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
25 Aug 2023 | 0.4988 | 0.4988 | 0.4988 | 0.4988 | 0.4988 | - |
24 Aug 2023 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | - |
23 Aug 2023 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | - |
22 Aug 2023 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | - |
21 Aug 2023 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | - |
18 Aug 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
17 Aug 2023 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
16 Aug 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
15 Aug 2023 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | - |
14 Aug 2023 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
11 Aug 2023 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
10 Aug 2023 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
09 Aug 2023 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | - |
08 Aug 2023 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.4066 | 0.4066 | 0.4066 | 0.4066 | 0.4066 | - |
03 Aug 2023 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | - |
02 Aug 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
01 Aug 2023 | 0.4228 | 0.4228 | 0.4076 | 0.4076 | 0.4076 | - |
31 Jul 2023 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | - |
28 Jul 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
27 Jul 2023 | 0.4000 | 0.4000 | 0.3960 | 0.3960 | 0.3960 | - |
26 Jul 2023 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
25 Jul 2023 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | - |
24 Jul 2023 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | - |
21 Jul 2023 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |