Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 644,900 |
21 Sept 2023 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 4,283,100 |
20 Sept 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 4,300,100 |
19 Sept 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 978,700 |
18 Sept 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,407,400 |
15 Sept 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 1,099,100 |
14 Sept 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 5,394,300 |
13 Sept 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 14,451,200 |
12 Sept 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 562,800 |
11 Sept 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,701,600 |
08 Sept 2023 | 0.2500 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 2,993,900 |
07 Sept 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 16,560,600 |
06 Sept 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 2,719,200 |
05 Sept 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 5,675,600 |
04 Sept 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 864,300 |
31 Aug 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,043,500 |
30 Aug 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 7,011,400 |
29 Aug 2023 | 0.2450 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 5,624,700 |
28 Aug 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 2,592,200 |
25 Aug 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 362,100 |
24 Aug 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 2,596,800 |
23 Aug 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,242,800 |
22 Aug 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 3,284,800 |
21 Aug 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,184,100 |
18 Aug 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,616,600 |
17 Aug 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 2,757,400 |
16 Aug 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 815,900 |
15 Aug 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 176,600 |
14 Aug 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,341,800 |
11 Aug 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 5,084,000 |
10 Aug 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 2,243,800 |
08 Aug 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,238,900 |
07 Aug 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 1,614,200 |
04 Aug 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 1,435,400 |
03 Aug 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,421,700 |
02 Aug 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,695,100 |
01 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,105,700 |
31 Jul 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 3,778,300 |
28 Jul 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,573,300 |
27 Jul 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 2,040,400 |
26 Jul 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 453,400 |
25 Jul 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,613,400 |
24 Jul 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 684,000 |
21 Jul 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 3,472,900 |
20 Jul 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,343,400 |
19 Jul 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 493,800 |
18 Jul 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 3,253,300 |
17 Jul 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 7,120,100 |
14 Jul 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 2,619,900 |
13 Jul 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,016,700 |
12 Jul 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 2,246,400 |
11 Jul 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 1,028,200 |
10 Jul 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 2,756,500 |
07 Jul 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 819,700 |
06 Jul 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 2,771,300 |
05 Jul 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,896,000 |
04 Jul 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,991,400 |
03 Jul 2023 | 0.2350 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 5,693,500 |
30 Jun 2023 | 0.2400 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 5,793,100 |
28 Jun 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,594,000 |
27 Jun 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 3,924,200 |
26 Jun 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 5,616,000 |
23 Jun 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 4,093,600 |
22 Jun 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 7,414,200 |
21 Jun 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 3,516,200 |
20 Jun 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 11,552,300 |
19 Jun 2023 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 14,681,600 |
16 Jun 2023 | 0.3150 | 0.3350 | 0.2700 | 0.2850 | 0.2850 | 16,817,800 |
15 Jun 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,050,300 |
14 Jun 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 1,264,900 |
13 Jun 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 2,925,100 |
12 Jun 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 2,492,400 |
09 Jun 2023 | 0.3150 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 3,094,900 |
08 Jun 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 3,280,800 |
07 Jun 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 2,147,700 |
06 Jun 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 2,528,400 |
05 Jun 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 1,083,900 |
01 Jun 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 2,585,200 |
31 May 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 2,895,500 |
30 May 2023 | 0.3450 | 0.3550 | 0.3250 | 0.3300 | 0.3300 | 7,951,500 |
29 May 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 2,514,600 |
26 May 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 3,366,000 |
25 May 2023 | 0.3450 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 5,617,100 |
24 May 2023 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 3,695,300 |
23 May 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 3,931,000 |
22 May 2023 | 0.3550 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 9,064,300 |
19 May 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 10,353,500 |
18 May 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3450 | 0.3450 | 10,737,800 |
17 May 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 3,920,400 |
16 May 2023 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 5,164,000 |
15 May 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,594,300 |
12 May 2023 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 3,393,900 |
11 May 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 5,310,600 |
10 May 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 7,329,400 |
09 May 2023 | 0.2850 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 13,552,000 |
08 May 2023 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 6,611,900 |
05 May 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 1,368,200 |
04 May 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 340,500 |
03 May 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,249,700 |
02 May 2023 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 4,632,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |