Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.4600 | 0.4600 | 0.4433 | 0.4543 | 0.4543 | 4,725,537 |
29 Nov 2023 | 0.4660 | 0.4740 | 0.4560 | 0.4570 | 0.4570 | 4,782,100 |
28 Nov 2023 | 0.4600 | 0.4660 | 0.4590 | 0.4660 | 0.4660 | 2,537,100 |
27 Nov 2023 | 0.4800 | 0.4800 | 0.4650 | 0.4660 | 0.4660 | 2,905,700 |
24 Nov 2023 | 0.4600 | 0.4830 | 0.4600 | 0.4780 | 0.4780 | 3,202,500 |
22 Nov 2023 | 0.4640 | 0.4690 | 0.4560 | 0.4640 | 0.4640 | 2,359,800 |
21 Nov 2023 | 0.4750 | 0.4750 | 0.4520 | 0.4660 | 0.4660 | 3,934,200 |
20 Nov 2023 | 0.4620 | 0.4850 | 0.4620 | 0.4770 | 0.4770 | 6,796,600 |
17 Nov 2023 | 0.4650 | 0.4690 | 0.4550 | 0.4620 | 0.4620 | 4,610,600 |
16 Nov 2023 | 0.4690 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 3,405,700 |
15 Nov 2023 | 0.4670 | 0.4940 | 0.4650 | 0.4650 | 0.4650 | 8,037,100 |
14 Nov 2023 | 0.4800 | 0.4850 | 0.4550 | 0.4660 | 0.4660 | 9,316,100 |
13 Nov 2023 | 0.4700 | 0.4760 | 0.4500 | 0.4710 | 0.4710 | 6,923,400 |
10 Nov 2023 | 0.5110 | 0.5200 | 0.4610 | 0.4700 | 0.4700 | 16,993,300 |
09 Nov 2023 | 0.4640 | 0.4750 | 0.4330 | 0.4450 | 0.4450 | 8,033,600 |
08 Nov 2023 | 0.4850 | 0.4960 | 0.4610 | 0.4690 | 0.4690 | 3,458,100 |
07 Nov 2023 | 0.4720 | 0.4870 | 0.4560 | 0.4750 | 0.4750 | 4,185,600 |
06 Nov 2023 | 0.5070 | 0.5180 | 0.4600 | 0.4720 | 0.4720 | 6,665,200 |
03 Nov 2023 | 0.4660 | 0.4980 | 0.4660 | 0.4900 | 0.4900 | 6,585,600 |
02 Nov 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4660 | 0.4660 | 10,282,700 |
01 Nov 2023 | 0.4420 | 0.4530 | 0.4240 | 0.4530 | 0.4530 | 5,745,800 |
31 Oct 2023 | 0.4390 | 0.4490 | 0.4310 | 0.4410 | 0.4410 | 5,397,500 |
30 Oct 2023 | 0.4470 | 0.4550 | 0.4300 | 0.4380 | 0.4380 | 5,102,900 |
27 Oct 2023 | 0.4290 | 0.4380 | 0.4200 | 0.4360 | 0.4360 | 3,937,900 |
26 Oct 2023 | 0.4230 | 0.4500 | 0.4100 | 0.4210 | 0.4210 | 6,981,200 |
25 Oct 2023 | 0.4740 | 0.4740 | 0.4250 | 0.4260 | 0.4260 | 17,377,600 |
24 Oct 2023 | 0.4390 | 0.4740 | 0.4270 | 0.4700 | 0.4700 | 19,720,400 |
23 Oct 2023 | 0.4460 | 0.4470 | 0.4200 | 0.4240 | 0.4240 | 13,119,500 |
20 Oct 2023 | 0.4590 | 0.4650 | 0.4440 | 0.4460 | 0.4460 | 7,683,100 |
19 Oct 2023 | 0.4820 | 0.4830 | 0.4600 | 0.4600 | 0.4600 | 11,118,500 |
18 Oct 2023 | 0.5100 | 0.5140 | 0.4750 | 0.4800 | 0.4800 | 8,000,800 |
17 Oct 2023 | 0.4950 | 0.5360 | 0.4900 | 0.5190 | 0.5190 | 6,954,200 |
16 Oct 2023 | 0.5120 | 0.5300 | 0.5020 | 0.5160 | 0.5160 | 6,379,700 |
13 Oct 2023 | 0.5060 | 0.5170 | 0.4930 | 0.5040 | 0.5040 | 6,329,400 |
12 Oct 2023 | 0.5200 | 0.5300 | 0.4950 | 0.5020 | 0.5020 | 10,386,500 |
11 Oct 2023 | 0.5650 | 0.5690 | 0.5190 | 0.5300 | 0.5300 | 6,442,100 |
10 Oct 2023 | 0.5490 | 0.5840 | 0.5400 | 0.5470 | 0.5470 | 11,191,200 |
09 Oct 2023 | 0.5500 | 0.5580 | 0.5120 | 0.5350 | 0.5350 | 4,784,000 |
06 Oct 2023 | 0.5520 | 0.5780 | 0.5420 | 0.5670 | 0.5670 | 4,979,100 |
05 Oct 2023 | 0.5560 | 0.5800 | 0.5530 | 0.5670 | 0.5670 | 6,164,100 |
04 Oct 2023 | 0.5600 | 0.5760 | 0.5350 | 0.5530 | 0.5530 | 9,605,000 |
03 Oct 2023 | 0.5550 | 0.5570 | 0.5210 | 0.5370 | 0.5370 | 8,659,400 |
02 Oct 2023 | 0.5840 | 0.5840 | 0.5530 | 0.5600 | 0.5600 | 12,773,300 |
29 Sept 2023 | 0.6150 | 0.6150 | 0.5750 | 0.5850 | 0.5850 | 8,749,700 |
28 Sept 2023 | 0.5950 | 0.6150 | 0.5620 | 0.5970 | 0.5970 | 22,244,800 |
27 Sept 2023 | 0.7160 | 0.7580 | 0.6510 | 0.6670 | 0.6670 | 17,852,900 |
26 Sept 2023 | 0.7520 | 0.7890 | 0.6840 | 0.7030 | 0.7030 | 21,091,800 |
25 Sept 2023 | 0.7500 | 0.8160 | 0.7250 | 0.7430 | 0.7430 | 29,912,500 |
22 Sept 2023 | 0.7540 | 0.7900 | 0.7350 | 0.7510 | 0.7510 | 19,957,900 |
21 Sept 2023 | 0.7700 | 0.7700 | 0.7000 | 0.7380 | 0.7380 | 22,524,900 |
20 Sept 2023 | 0.8800 | 0.9100 | 0.7870 | 0.8000 | 0.8000 | 27,521,700 |
19 Sept 2023 | 0.9160 | 0.9800 | 0.8530 | 0.8620 | 0.8620 | 46,096,700 |
18 Sept 2023 | 0.9340 | 0.9750 | 0.8500 | 0.8630 | 0.8630 | 42,693,300 |
15 Sept 2023 | 0.9310 | 1.0600 | 0.8820 | 0.9830 | 0.9830 | 93,125,500 |
14 Sept 2023 | 0.7800 | 0.9150 | 0.7730 | 0.8430 | 0.8430 | 62,531,900 |
13 Sept 2023 | 0.9010 | 0.9800 | 0.7270 | 0.8000 | 0.8000 | 117,263,400 |
12 Sept 2023 | 0.9150 | 1.1500 | 0.8250 | 0.9600 | 0.9600 | 208,704,200 |
11 Sept 2023 | 0.5690 | 0.9380 | 0.5610 | 0.9110 | 0.9110 | 255,717,500 |
08 Sept 2023 | 0.4610 | 0.5290 | 0.4510 | 0.5290 | 0.5290 | 16,050,100 |
07 Sept 2023 | 0.4720 | 0.4750 | 0.4510 | 0.4610 | 0.4610 | 4,542,300 |
06 Sept 2023 | 0.5000 | 0.5140 | 0.4550 | 0.4740 | 0.4740 | 17,635,700 |
05 Sept 2023 | 0.4750 | 0.5180 | 0.4700 | 0.4850 | 0.4850 | 12,475,200 |
01 Sept 2023 | 0.5200 | 0.5200 | 0.4690 | 0.4720 | 0.4720 | 7,371,100 |
31 Aug 2023 | 0.4930 | 0.5270 | 0.4800 | 0.4800 | 0.4800 | 21,308,500 |
30 Aug 2023 | 0.4490 | 0.4900 | 0.4420 | 0.4650 | 0.4650 | 8,765,000 |
29 Aug 2023 | 0.4460 | 0.4550 | 0.4410 | 0.4450 | 0.4450 | 2,480,400 |
28 Aug 2023 | 0.4520 | 0.4540 | 0.4350 | 0.4400 | 0.4400 | 1,956,300 |
25 Aug 2023 | 0.4580 | 0.4590 | 0.4340 | 0.4430 | 0.4430 | 3,822,800 |
24 Aug 2023 | 0.4840 | 0.4870 | 0.4580 | 0.4600 | 0.4600 | 3,840,700 |
23 Aug 2023 | 0.4890 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 3,302,300 |
22 Aug 2023 | 0.5000 | 0.5040 | 0.4850 | 0.4900 | 0.4900 | 4,574,600 |
21 Aug 2023 | 0.5090 | 0.5150 | 0.4980 | 0.4980 | 0.4980 | 1,862,100 |
18 Aug 2023 | 0.5000 | 0.5170 | 0.5000 | 0.5100 | 0.5100 | 4,329,300 |
17 Aug 2023 | 0.5000 | 0.5180 | 0.4950 | 0.5150 | 0.5150 | 5,108,500 |
16 Aug 2023 | 0.5180 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 4,330,800 |
15 Aug 2023 | 0.5240 | 0.5300 | 0.5200 | 0.5230 | 0.5230 | 1,359,100 |
14 Aug 2023 | 0.5370 | 0.5420 | 0.5150 | 0.5380 | 0.5380 | 2,909,000 |
11 Aug 2023 | 0.5480 | 0.5580 | 0.5320 | 0.5320 | 0.5320 | 3,342,000 |
10 Aug 2023 | 0.5300 | 0.5440 | 0.5200 | 0.5300 | 0.5300 | 3,269,100 |
09 Aug 2023 | 0.5600 | 0.5640 | 0.5280 | 0.5280 | 0.5280 | 3,278,300 |
08 Aug 2023 | 0.5400 | 0.5650 | 0.5260 | 0.5540 | 0.5540 | 4,801,900 |
07 Aug 2023 | 0.5490 | 0.5500 | 0.5310 | 0.5430 | 0.5430 | 2,268,800 |
04 Aug 2023 | 0.5600 | 0.5700 | 0.5430 | 0.5470 | 0.5470 | 2,927,000 |
03 Aug 2023 | 0.5450 | 0.5640 | 0.5450 | 0.5600 | 0.5600 | 2,644,300 |
02 Aug 2023 | 0.5700 | 0.5900 | 0.5380 | 0.5510 | 0.5510 | 5,235,200 |
01 Aug 2023 | 0.5520 | 0.5770 | 0.5360 | 0.5770 | 0.5770 | 6,116,300 |
31 Jul 2023 | 0.5400 | 0.5700 | 0.5330 | 0.5630 | 0.5630 | 9,127,700 |
28 Jul 2023 | 0.5000 | 0.5330 | 0.5000 | 0.5320 | 0.5320 | 8,335,800 |
27 Jul 2023 | 0.4960 | 0.5200 | 0.4870 | 0.4930 | 0.4930 | 7,984,200 |
26 Jul 2023 | 0.5000 | 0.5130 | 0.4820 | 0.4930 | 0.4930 | 10,683,500 |
25 Jul 2023 | 0.4990 | 0.5020 | 0.4920 | 0.4930 | 0.4930 | 4,427,400 |
24 Jul 2023 | 0.5020 | 0.5060 | 0.4900 | 0.4990 | 0.4990 | 4,585,200 |
21 Jul 2023 | 0.5300 | 0.5300 | 0.4980 | 0.5050 | 0.5050 | 7,856,400 |
20 Jul 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 2,797,300 |
19 Jul 2023 | 0.5300 | 0.5470 | 0.5280 | 0.5320 | 0.5320 | 3,592,100 |
18 Jul 2023 | 0.5300 | 0.5300 | 0.5220 | 0.5260 | 0.5260 | 3,696,100 |
17 Jul 2023 | 0.5340 | 0.5400 | 0.5210 | 0.5300 | 0.5300 | 3,355,900 |
14 Jul 2023 | 0.5660 | 0.5700 | 0.5290 | 0.5340 | 0.5340 | 6,594,800 |
13 Jul 2023 | 0.5600 | 0.5900 | 0.5580 | 0.5680 | 0.5680 | 5,523,400 |
12 Jul 2023 | 0.5800 | 0.5950 | 0.5540 | 0.5610 | 0.5610 | 3,317,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |