Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.4470 | 0.4500 | 0.4175 | 0.4201 | 0.4201 | 76,283 |
30 Nov 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 283,300 |
29 Nov 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 77,200 |
28 Nov 2023 | 0.4600 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 322,800 |
27 Nov 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 578,000 |
24 Nov 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 171,700 |
22 Nov 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 110,500 |
21 Nov 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 291,800 |
20 Nov 2023 | 0.4900 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 191,200 |
17 Nov 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 196,000 |
16 Nov 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 104,300 |
15 Nov 2023 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 218,200 |
14 Nov 2023 | 0.4600 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 203,600 |
13 Nov 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 325,400 |
10 Nov 2023 | 0.4100 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 506,400 |
09 Nov 2023 | 0.4300 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 147,600 |
08 Nov 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 334,400 |
07 Nov 2023 | 0.3900 | 0.4500 | 0.3800 | 0.4200 | 0.4200 | 432,700 |
06 Nov 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 328,300 |
03 Nov 2023 | 0.3900 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 615,700 |
02 Nov 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 367,800 |
01 Nov 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 369,800 |
31 Oct 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 347,600 |
30 Oct 2023 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 542,800 |
27 Oct 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 467,700 |
26 Oct 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 465,000 |
25 Oct 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 282,200 |
24 Oct 2023 | 0.4700 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 421,800 |
23 Oct 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 159,400 |
20 Oct 2023 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 139,400 |
19 Oct 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 91,900 |
18 Oct 2023 | 0.5000 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 235,400 |
17 Oct 2023 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 514,400 |
16 Oct 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 398,100 |
13 Oct 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 213,000 |
12 Oct 2023 | 0.5400 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | 390,900 |
11 Oct 2023 | 0.5200 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 317,000 |
10 Oct 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 190,200 |
09 Oct 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 195,600 |
06 Oct 2023 | 0.5500 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 341,700 |
05 Oct 2023 | 0.5200 | 0.6600 | 0.4800 | 0.5400 | 0.5400 | 2,745,400 |
04 Oct 2023 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 262,300 |
03 Oct 2023 | 0.4900 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 317,900 |
02 Oct 2023 | 0.5200 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 243,500 |
29 Sept 2023 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 235,900 |
28 Sept 2023 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 345,100 |
27 Sept 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 533,400 |
26 Sept 2023 | 0.4600 | 0.6100 | 0.4600 | 0.5300 | 0.5300 | 1,661,400 |
25 Sept 2023 | 0.4800 | 0.5300 | 0.4100 | 0.4600 | 0.4600 | 1,149,700 |
22 Sept 2023 | 0.5300 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 323,700 |
21 Sept 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 342,800 |
20 Sept 2023 | 0.5000 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 843,400 |
19 Sept 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | 0.4900 | 769,900 |
18 Sept 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 279,000 |
15 Sept 2023 | 0.5700 | 0.6000 | 0.5200 | 0.5400 | 0.5400 | 1,558,800 |
14 Sept 2023 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 436,800 |
13 Sept 2023 | 0.6400 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 470,200 |
12 Sept 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 313,300 |
11 Sept 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 427,900 |
08 Sept 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 167,700 |
07 Sept 2023 | 0.7000 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 303,600 |
06 Sept 2023 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 215,700 |
05 Sept 2023 | 0.7400 | 0.7800 | 0.6900 | 0.7200 | 0.7200 | 391,500 |
01 Sept 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 221,400 |
31 Aug 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | 0.7200 | 248,700 |
30 Aug 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 304,700 |
29 Aug 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 613,300 |
28 Aug 2023 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 172,600 |
25 Aug 2023 | 0.6600 | 0.7200 | 0.6300 | 0.7000 | 0.7000 | 380,400 |
24 Aug 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 165,000 |
23 Aug 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 141,100 |
22 Aug 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 134,300 |
21 Aug 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 381,900 |
18 Aug 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 121,700 |
17 Aug 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 147,700 |
16 Aug 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 313,500 |
15 Aug 2023 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 161,900 |
14 Aug 2023 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 163,000 |
11 Aug 2023 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 285,400 |
10 Aug 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 418,300 |
09 Aug 2023 | 0.6900 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 189,800 |
08 Aug 2023 | 0.6600 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 348,200 |
07 Aug 2023 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 1,218,100 |
04 Aug 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 153,400 |
03 Aug 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 198,500 |
02 Aug 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 165,400 |
01 Aug 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 461,200 |
31 Jul 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 405,100 |
28 Jul 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 236,300 |
27 Jul 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 275,000 |
26 Jul 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 324,000 |
25 Jul 2023 | 0.7900 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 696,500 |
24 Jul 2023 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 488,300 |
21 Jul 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 221,400 |
20 Jul 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 230,900 |
19 Jul 2023 | 0.8500 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 621,700 |
18 Jul 2023 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 634,800 |
17 Jul 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 446,100 |
14 Jul 2023 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 601,000 |
13 Jul 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 460,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |