Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 1,501,800 |
28 Sept 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,881,300 |
27 Sept 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 304,700 |
26 Sept 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 992,300 |
25 Sept 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 1,083,300 |
22 Sept 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,628,200 |
21 Sept 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 3,737,900 |
20 Sept 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 843,300 |
19 Sept 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 835,100 |
18 Sept 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 945,100 |
15 Sept 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,033,800 |
14 Sept 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 1,598,500 |
13 Sept 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,227,100 |
12 Sept 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 2,137,000 |
11 Sept 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 1,800,900 |
08 Sept 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 736,100 |
07 Sept 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 750,200 |
06 Sept 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 5,151,200 |
05 Sept 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 2,133,600 |
04 Sept 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,133,400 |
31 Aug 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 2,857,900 |
30 Aug 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 6,440,300 |
29 Aug 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,708,500 |
28 Aug 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 3,567,400 |
25 Aug 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,435,400 |
24 Aug 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 3,929,800 |
23 Aug 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,096,800 |
22 Aug 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 2,774,600 |
21 Aug 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 2,211,200 |
18 Aug 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 6,970,400 |
17 Aug 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 2,367,600 |
16 Aug 2023 | 0.0500 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 2,766,500 |
15 Aug 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 3,333,700 |
14 Aug 2023 | 0.0540 | 0.0550 | 0.0490 | 0.0520 | 0.0520 | 15,716,700 |
11 Aug 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 3,571,300 |
10 Aug 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 2,848,600 |
08 Aug 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 2,350,500 |
07 Aug 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 1,838,800 |
04 Aug 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 2,986,800 |
03 Aug 2023 | 0.0570 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 7,327,700 |
02 Aug 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 11,988,700 |
01 Aug 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 3,667,100 |
31 Jul 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,274,800 |
28 Jul 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 984,600 |
27 Jul 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 2,797,100 |
26 Jul 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 739,900 |
25 Jul 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,902,100 |
24 Jul 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 2,452,100 |
21 Jul 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 943,800 |
20 Jul 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 793,800 |
19 Jul 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,364,500 |
18 Jul 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 1,750,700 |
17 Jul 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 2,058,200 |
14 Jul 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 3,314,900 |
13 Jul 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 4,187,600 |
12 Jul 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,553,600 |
11 Jul 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 729,700 |
10 Jul 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 4,724,200 |
07 Jul 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,417,800 |
06 Jul 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 4,080,000 |
05 Jul 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 9,078,100 |
04 Jul 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,242,000 |
03 Jul 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 4,384,300 |
30 Jun 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 2,024,100 |
28 Jun 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 5,989,600 |
27 Jun 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,742,900 |
26 Jun 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 2,478,100 |
23 Jun 2023 | 0.0530 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 3,195,700 |
22 Jun 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 4,920,100 |
21 Jun 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,841,400 |
20 Jun 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,966,300 |
19 Jun 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,865,700 |
16 Jun 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 6,766,600 |
15 Jun 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,020,700 |
14 Jun 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 3,484,900 |
13 Jun 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 3,015,600 |
12 Jun 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 8,450,500 |
09 Jun 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 2,820,700 |
08 Jun 2023 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 4,951,200 |
07 Jun 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,367,400 |
06 Jun 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 2,828,200 |
05 Jun 2023 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 5,010,400 |
01 Jun 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 2,983,000 |
31 May 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 3,992,200 |
30 May 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 2,613,300 |
29 May 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 5,872,200 |
26 May 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 6,041,800 |
25 May 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 8,338,500 |
24 May 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 4,199,700 |
23 May 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 1,764,500 |
22 May 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 8,932,400 |
19 May 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 7,405,000 |
18 May 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 6,338,000 |
17 May 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 4,024,100 |
16 May 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 6,054,300 |
15 May 2023 | 0.0570 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 15,439,300 |
12 May 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 5,954,000 |
11 May 2023 | 0.0590 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 7,393,000 |
10 May 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 11,459,500 |
09 May 2023 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 3,177,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |