Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.3650 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 93,200 |
30 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
29 Nov 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 47,200 |
28 Nov 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 44,500 |
27 Nov 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 12,500 |
24 Nov 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 100 |
23 Nov 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 78,300 |
22 Nov 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 63,200 |
21 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
20 Nov 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 10,700 |
17 Nov 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 22,600 |
16 Nov 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 50,500 |
15 Nov 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 54,100 |
14 Nov 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 113,500 |
10 Nov 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 155,800 |
09 Nov 2023 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 57,100 |
08 Nov 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 3,400 |
07 Nov 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 6,800 |
06 Nov 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 37,500 |
03 Nov 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 51,200 |
02 Nov 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
01 Nov 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
31 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
30 Oct 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 1,100 |
27 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
26 Oct 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 700 |
25 Oct 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
24 Oct 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 113,400 |
23 Oct 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 2,200 |
20 Oct 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 3,700 |
19 Oct 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 19,900 |
18 Oct 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 33,000 |
17 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 150,000 |
16 Oct 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
13 Oct 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 25,100 |
12 Oct 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 56,600 |
11 Oct 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 54,800 |
10 Oct 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 50,000 |
09 Oct 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 30,000 |
06 Oct 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 73,700 |
05 Oct 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 11,400 |
04 Oct 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 134,600 |
03 Oct 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 30,600 |
02 Oct 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 3,900 |
29 Sept 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 14,400 |
28 Sept 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 700 |
27 Sept 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 20,800 |
26 Sept 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 11,100 |
25 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
22 Sept 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 20,500 |
21 Sept 2023 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 50,700 |
20 Sept 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
19 Sept 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 48,500 |
18 Sept 2023 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 23,700 |
15 Sept 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 3,000 |
14 Sept 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 26,900 |
13 Sept 2023 | 0.3850 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 58,300 |
12 Sept 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 27,200 |
11 Sept 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 15,900 |
08 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
07 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 |
05 Sept 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,100 |
04 Sept 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 12,600 |
31 Aug 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 14,900 |
30 Aug 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 36,500 |
29 Aug 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 63,700 |
28 Aug 2023 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 30,600 |
25 Aug 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 800 |
24 Aug 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 53,000 |
23 Aug 2023 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 26,600 |
22 Aug 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 50,500 |
21 Aug 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
18 Aug 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 38,000 |
17 Aug 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 72,200 |
16 Aug 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 14,400 |
15 Aug 2023 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 50,600 |
14 Aug 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 228,900 |
11 Aug 2023 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 350,800 |
10 Aug 2023 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 71,300 |
08 Aug 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 144,000 |
07 Aug 2023 | 0.4550 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 659,800 |
04 Aug 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 233,400 |
03 Aug 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 1,052,600 |
02 Aug 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 169,700 |
01 Aug 2023 | 0.4250 | 0.4600 | 0.4250 | 0.4500 | 0.4500 | 2,264,800 |
31 Jul 2023 | 0.4100 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 338,400 |
28 Jul 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 156,400 |
27 Jul 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 266,600 |
26 Jul 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 103,400 |
25 Jul 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 88,700 |
24 Jul 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 225,800 |
21 Jul 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 124,300 |
20 Jul 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 69,800 |
19 Jul 2023 | 0.4200 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 144,300 |
18 Jul 2023 | 0.4100 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,109,000 |
17 Jul 2023 | 0.3900 | 0.4150 | 0.3900 | 0.4050 | 0.4050 | 1,271,100 |
14 Jul 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 150,600 |
13 Jul 2023 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 733,800 |
12 Jul 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 665,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |