Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 22,100 |
07 Dec 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 452,000 |
06 Dec 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 45,500 |
05 Dec 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 10,300 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Dec 2023 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 36,300 |
30 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
29 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Nov 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 115,800 |
27 Nov 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 106,400 |
24 Nov 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 148,900 |
23 Nov 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 70,700 |
22 Nov 2023 | 0.0380 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 32,500 |
21 Nov 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 14,600 |
20 Nov 2023 | 0.0350 | 0.0410 | 0.0340 | 0.0380 | 0.0380 | 106,300 |
17 Nov 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 47,300 |
16 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 108,200 |
14 Nov 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 178,600 |
10 Nov 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 166,300 |
09 Nov 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 684,700 |
08 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 78,200 |
07 Nov 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,301,300 |
06 Nov 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 150,100 |
03 Nov 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 672,400 |
02 Nov 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 600 |
01 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 524,900 |
31 Oct 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 82,500 |
30 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
27 Oct 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 1,236,700 |
26 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 717,100 |
25 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 560,100 |
24 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 725,700 |
23 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 150,400 |
20 Oct 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 373,300 |
19 Oct 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,386,900 |
18 Oct 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 2,765,500 |
17 Oct 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 342,600 |
16 Oct 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,448,000 |
13 Oct 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 464,000 |
12 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 880,000 |
11 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 163,900 |
10 Oct 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 700,800 |
09 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 535,900 |
06 Oct 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 31,600 |
05 Oct 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 531,700 |
04 Oct 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 842,200 |
03 Oct 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 2,028,100 |
02 Oct 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 627,800 |
29 Sept 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 480,800 |
28 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 592,600 |
27 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 45,000 |
26 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
25 Sept 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 432,900 |
22 Sept 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 349,100 |
21 Sept 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 663,000 |
20 Sept 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 431,000 |
19 Sept 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 2,802,700 |
18 Sept 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 80,000 |
15 Sept 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 2,113,500 |
14 Sept 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 484,900 |
13 Sept 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 218,700 |
12 Sept 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 153,300 |
11 Sept 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 601,300 |
08 Sept 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 809,800 |
07 Sept 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 817,100 |
06 Sept 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,040,100 |
05 Sept 2023 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 542,600 |
04 Sept 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 407,000 |
31 Aug 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 567,200 |
30 Aug 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 153,200 |
29 Aug 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 145,000 |
28 Aug 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,043,900 |
25 Aug 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 237,200 |
24 Aug 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Aug 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 350,100 |
22 Aug 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 833,600 |
21 Aug 2023 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 822,300 |
18 Aug 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,034,500 |
17 Aug 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 618,500 |
16 Aug 2023 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 1,368,700 |
15 Aug 2023 | 0.0320 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 131,035,900 |
14 Aug 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 350,900 |
11 Aug 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 197,700 |
10 Aug 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 10,800 |
08 Aug 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 414,600 |
07 Aug 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 47,700 |
04 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
03 Aug 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 6,537,800 |
02 Aug 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 282,300 |
01 Aug 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 145,500 |
31 Jul 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 101,300 |
28 Jul 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 195,300 |
27 Jul 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 82,000 |
26 Jul 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 102,000 |
25 Jul 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 425,700 |
24 Jul 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 424,900 |
21 Jul 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 675,700 |
20 Jul 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 549,000 |
19 Jul 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 612,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |