Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.3240 | 0.3270 | 0.3200 | 0.3270 | 0.3270 | - |
30 Nov 2023 | 0.3340 | 0.3370 | 0.3340 | 0.3370 | 0.3370 | - |
29 Nov 2023 | 0.2980 | 0.3410 | 0.2970 | 0.3350 | 0.3350 | - |
28 Nov 2023 | 0.2750 | 0.2860 | 0.2740 | 0.2860 | 0.2860 | - |
27 Nov 2023 | 0.2780 | 0.2800 | 0.2720 | 0.2750 | 0.2750 | - |
24 Nov 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
23 Nov 2023 | 0.2760 | 0.2760 | 0.2750 | 0.2750 | 0.2750 | - |
22 Nov 2023 | 0.2640 | 0.2700 | 0.2640 | 0.2700 | 0.2700 | - |
21 Nov 2023 | 0.2580 | 0.2590 | 0.2580 | 0.2580 | 0.2580 | - |
20 Nov 2023 | 0.2630 | 0.2630 | 0.2530 | 0.2540 | 0.2540 | - |
17 Nov 2023 | 0.2620 | 0.2690 | 0.2620 | 0.2640 | 0.2640 | - |
16 Nov 2023 | 0.2640 | 0.2640 | 0.2620 | 0.2630 | 0.2630 | - |
15 Nov 2023 | 0.2640 | 0.2700 | 0.2620 | 0.2640 | 0.2640 | - |
14 Nov 2023 | 0.2600 | 0.2650 | 0.2560 | 0.2640 | 0.2640 | - |
13 Nov 2023 | 0.2740 | 0.2770 | 0.2620 | 0.2620 | 0.2620 | 10,000 |
10 Nov 2023 | 0.2750 | 0.2750 | 0.2710 | 0.2750 | 0.2750 | - |
09 Nov 2023 | 0.2640 | 0.2780 | 0.2640 | 0.2780 | 0.2780 | - |
08 Nov 2023 | 0.2840 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 10,650 |
07 Nov 2023 | 0.2830 | 0.2830 | 0.2700 | 0.2700 | 0.2700 | - |
06 Nov 2023 | 0.2840 | 0.2850 | 0.2840 | 0.2840 | 0.2840 | - |
03 Nov 2023 | 0.2540 | 0.2790 | 0.2530 | 0.2730 | 0.2730 | 5,000 |
02 Nov 2023 | 0.2540 | 0.2600 | 0.2410 | 0.2540 | 0.2540 | - |
01 Nov 2023 | 0.2580 | 0.2610 | 0.2540 | 0.2540 | 0.2540 | - |
31 Oct 2023 | 0.2610 | 0.2660 | 0.2590 | 0.2660 | 0.2660 | - |
30 Oct 2023 | 0.2480 | 0.2660 | 0.2480 | 0.2660 | 0.2660 | - |
27 Oct 2023 | 0.2380 | 0.2500 | 0.2370 | 0.2500 | 0.2500 | - |
26 Oct 2023 | 0.2440 | 0.2460 | 0.2410 | 0.2420 | 0.2420 | - |
25 Oct 2023 | 0.2360 | 0.2450 | 0.2360 | 0.2430 | 0.2430 | - |
24 Oct 2023 | 0.2480 | 0.2480 | 0.2420 | 0.2440 | 0.2440 | - |
23 Oct 2023 | 0.2580 | 0.2600 | 0.2470 | 0.2470 | 0.2470 | - |
20 Oct 2023 | 0.2620 | 0.2630 | 0.2610 | 0.2630 | 0.2630 | - |
19 Oct 2023 | 0.2410 | 0.2550 | 0.2410 | 0.2550 | 0.2550 | - |
18 Oct 2023 | 0.2390 | 0.2410 | 0.2370 | 0.2370 | 0.2370 | - |
17 Oct 2023 | 0.2360 | 0.2380 | 0.2360 | 0.2370 | 0.2370 | - |
16 Oct 2023 | 0.2380 | 0.2450 | 0.2370 | 0.2380 | 0.2380 | - |
13 Oct 2023 | 0.2310 | 0.2340 | 0.2310 | 0.2340 | 0.2340 | - |
12 Oct 2023 | 0.2270 | 0.2350 | 0.2270 | 0.2350 | 0.2350 | - |
11 Oct 2023 | 0.2290 | 0.2340 | 0.2290 | 0.2300 | 0.2300 | - |
10 Oct 2023 | 0.2330 | 0.2380 | 0.2330 | 0.2340 | 0.2340 | - |
09 Oct 2023 | 0.2430 | 0.2440 | 0.2430 | 0.2430 | 0.2430 | - |
06 Oct 2023 | 0.2320 | 0.2380 | 0.2310 | 0.2380 | 0.2380 | - |
05 Oct 2023 | 0.2430 | 0.2470 | 0.2370 | 0.2370 | 0.2370 | - |
04 Oct 2023 | 0.2460 | 0.2510 | 0.2460 | 0.2510 | 0.2510 | - |
03 Oct 2023 | 0.2450 | 0.2670 | 0.2450 | 0.2670 | 0.2670 | 15,000 |
02 Oct 2023 | 0.2500 | 0.2540 | 0.2480 | 0.2490 | 0.2490 | - |
29 Sept 2023 | 0.2630 | 0.2710 | 0.2630 | 0.2640 | 0.2640 | - |
28 Sept 2023 | 0.2650 | 0.2680 | 0.2630 | 0.2680 | 0.2680 | - |
27 Sept 2023 | 0.2620 | 0.2680 | 0.2610 | 0.2680 | 0.2680 | - |
26 Sept 2023 | 0.2780 | 0.2780 | 0.2770 | 0.2770 | 0.2770 | - |
25 Sept 2023 | 0.2910 | 0.2950 | 0.2910 | 0.2950 | 0.2950 | - |
22 Sept 2023 | 0.2930 | 0.2940 | 0.2930 | 0.2930 | 0.2930 | - |
21 Sept 2023 | 0.2970 | 0.2970 | 0.2890 | 0.2930 | 0.2930 | - |
20 Sept 2023 | 0.2940 | 0.3000 | 0.2940 | 0.3000 | 0.3000 | - |
19 Sept 2023 | 0.3030 | 0.3060 | 0.2930 | 0.2930 | 0.2930 | - |
18 Sept 2023 | 0.3020 | 0.3050 | 0.3020 | 0.3050 | 0.3050 | - |
15 Sept 2023 | 0.2930 | 0.2980 | 0.2870 | 0.2870 | 0.2870 | - |
14 Sept 2023 | 0.2810 | 0.2850 | 0.2810 | 0.2820 | 0.2820 | - |
13 Sept 2023 | 0.2860 | 0.2870 | 0.2790 | 0.2790 | 0.2790 | - |
12 Sept 2023 | 0.2760 | 0.2860 | 0.2750 | 0.2850 | 0.2850 | - |
11 Sept 2023 | 0.2890 | 0.2980 | 0.2880 | 0.2880 | 0.2880 | - |
08 Sept 2023 | 0.2840 | 0.2850 | 0.2750 | 0.2780 | 0.2780 | - |
07 Sept 2023 | 0.2990 | 0.3070 | 0.2990 | 0.3070 | 0.3070 | - |
06 Sept 2023 | 0.3000 | 0.3140 | 0.2980 | 0.3050 | 0.3050 | - |
05 Sept 2023 | 0.3290 | 0.3290 | 0.3090 | 0.3090 | 0.3090 | - |
04 Sept 2023 | 0.3330 | 0.3330 | 0.3320 | 0.3320 | 0.3320 | - |
01 Sept 2023 | 0.3160 | 0.3280 | 0.3160 | 0.3280 | 0.3280 | - |
31 Aug 2023 | 0.3300 | 0.3330 | 0.3300 | 0.3330 | 0.3330 | - |
30 Aug 2023 | 0.3360 | 0.3370 | 0.3300 | 0.3310 | 0.3310 | - |
29 Aug 2023 | 0.3320 | 0.3380 | 0.3300 | 0.3380 | 0.3380 | - |
28 Aug 2023 | 0.3450 | 0.3630 | 0.3340 | 0.3390 | 0.3390 | 6,500 |
25 Aug 2023 | 0.3450 | 0.3570 | 0.3450 | 0.3460 | 0.3460 | - |
24 Aug 2023 | 0.3470 | 0.3470 | 0.3450 | 0.3470 | 0.3470 | - |
23 Aug 2023 | 0.3330 | 0.3420 | 0.3220 | 0.3420 | 0.3420 | - |
22 Aug 2023 | 0.3260 | 0.3320 | 0.3230 | 0.3230 | 0.3230 | - |
21 Aug 2023 | 0.3230 | 0.3280 | 0.3210 | 0.3280 | 0.3280 | - |
18 Aug 2023 | 0.3300 | 0.3320 | 0.3250 | 0.3250 | 0.3250 | - |
17 Aug 2023 | 0.3460 | 0.3480 | 0.3320 | 0.3320 | 0.3320 | - |
16 Aug 2023 | 0.3510 | 0.3520 | 0.3510 | 0.3520 | 0.3520 | - |
15 Aug 2023 | 0.3580 | 0.3590 | 0.3530 | 0.3530 | 0.3530 | - |
14 Aug 2023 | 0.3560 | 0.3570 | 0.3560 | 0.3570 | 0.3570 | - |
11 Aug 2023 | 0.3500 | 0.3560 | 0.3500 | 0.3560 | 0.3560 | - |
10 Aug 2023 | 0.3590 | 0.3590 | 0.3510 | 0.3520 | 0.3520 | - |
09 Aug 2023 | 0.3590 | 0.3590 | 0.3570 | 0.3580 | 0.3580 | - |
08 Aug 2023 | 0.3520 | 0.3590 | 0.3520 | 0.3590 | 0.3590 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.3670 | 0.3670 | 0.3630 | 0.3640 | 0.3640 | - |
03 Aug 2023 | 0.3670 | 0.3690 | 0.3650 | 0.3680 | 0.3680 | - |
02 Aug 2023 | 0.3660 | 0.3690 | 0.3650 | 0.3690 | 0.3690 | - |
01 Aug 2023 | 0.3730 | 0.3730 | 0.3690 | 0.3710 | 0.3710 | - |
31 Jul 2023 | 0.3650 | 0.3840 | 0.3650 | 0.3840 | 0.3840 | - |
28 Jul 2023 | 0.3720 | 0.3750 | 0.3690 | 0.3750 | 0.3750 | - |
27 Jul 2023 | 0.3740 | 0.3750 | 0.3720 | 0.3720 | 0.3720 | - |
26 Jul 2023 | 0.3740 | 0.3760 | 0.3680 | 0.3680 | 0.3680 | - |
25 Jul 2023 | 0.3830 | 0.3830 | 0.3760 | 0.3760 | 0.3760 | - |
24 Jul 2023 | 0.3700 | 0.3830 | 0.3690 | 0.3830 | 0.3830 | - |
21 Jul 2023 | 0.3790 | 0.3790 | 0.3730 | 0.3730 | 0.3730 | - |
20 Jul 2023 | 0.3840 | 0.3930 | 0.3820 | 0.3820 | 0.3820 | - |
19 Jul 2023 | 0.3820 | 0.3910 | 0.3810 | 0.3900 | 0.3900 | - |
18 Jul 2023 | 0.3810 | 0.3840 | 0.3810 | 0.3840 | 0.3840 | - |
17 Jul 2023 | 0.3800 | 0.3840 | 0.3800 | 0.3830 | 0.3830 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |