Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 0.3350 | 0.3450 | 0.3120 | 0.3270 | 0.3270 | 72,700 |
25 Sept 2023 | 0.3500 | 0.3850 | 0.3300 | 0.3300 | 0.3300 | 154,800 |
22 Sept 2023 | 0.3610 | 0.3900 | 0.3300 | 0.3500 | 0.3500 | 105,000 |
21 Sept 2023 | 0.3500 | 0.3640 | 0.3300 | 0.3510 | 0.3510 | 129,300 |
20 Sept 2023 | 0.3840 | 0.3900 | 0.3500 | 0.3630 | 0.3630 | 210,600 |
19 Sept 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 93,800 |
18 Sept 2023 | 0.3760 | 0.3900 | 0.3520 | 0.3700 | 0.3700 | 122,300 |
15 Sept 2023 | 0.3740 | 0.3900 | 0.3450 | 0.3660 | 0.3660 | 56,600 |
14 Sept 2023 | 0.3680 | 0.3750 | 0.3560 | 0.3700 | 0.3700 | 96,700 |
13 Sept 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3560 | 0.3560 | 94,500 |
12 Sept 2023 | 0.3620 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 140,000 |
11 Sept 2023 | 0.3890 | 0.3890 | 0.3600 | 0.3640 | 0.3640 | 197,000 |
08 Sept 2023 | 0.3990 | 0.3990 | 0.3600 | 0.3660 | 0.3660 | 278,500 |
07 Sept 2023 | 0.4000 | 0.4000 | 0.3680 | 0.3800 | 0.3800 | 214,300 |
06 Sept 2023 | 0.4130 | 0.4130 | 0.3600 | 0.3740 | 0.3740 | 474,600 |
05 Sept 2023 | 0.3800 | 0.3970 | 0.3510 | 0.3660 | 0.3660 | 1,231,100 |
01 Sept 2023 | 0.3400 | 0.3400 | 0.3190 | 0.3300 | 0.3300 | 15,300 |
31 Aug 2023 | 0.3160 | 0.3320 | 0.3050 | 0.3320 | 0.3320 | 31,000 |
30 Aug 2023 | 0.2920 | 0.3160 | 0.2920 | 0.3160 | 0.3160 | 137,600 |
29 Aug 2023 | 0.3100 | 0.3200 | 0.2800 | 0.3080 | 0.3080 | 506,300 |
28 Aug 2023 | 0.3550 | 0.3550 | 0.3100 | 0.3200 | 0.3200 | 64,000 |
25 Aug 2023 | 0.3490 | 0.3500 | 0.3200 | 0.3210 | 0.3210 | 79,500 |
24 Aug 2023 | 0.3500 | 0.3600 | 0.3330 | 0.3490 | 0.3490 | 146,900 |
23 Aug 2023 | 0.3650 | 0.3880 | 0.3400 | 0.3610 | 0.3610 | 121,900 |
22 Aug 2023 | 0.3590 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 184,000 |
21 Aug 2023 | 0.3500 | 0.4640 | 0.3300 | 0.3740 | 0.3740 | 1,088,800 |
18 Aug 2023 | 0.2850 | 0.3040 | 0.2850 | 0.2900 | 0.2900 | 15,000 |
17 Aug 2023 | 0.2660 | 0.3100 | 0.2660 | 0.2820 | 0.2820 | 49,400 |
16 Aug 2023 | 0.2850 | 0.2950 | 0.2730 | 0.2730 | 0.2730 | 72,700 |
15 Aug 2023 | 0.2740 | 0.2850 | 0.2710 | 0.2820 | 0.2820 | 5,800 |
14 Aug 2023 | 0.2730 | 0.2850 | 0.2700 | 0.2770 | 0.2770 | 70,100 |
11 Aug 2023 | 0.2850 | 0.2850 | 0.2740 | 0.2750 | 0.2750 | 17,000 |
10 Aug 2023 | 0.2800 | 0.2900 | 0.2690 | 0.2790 | 0.2790 | 93,700 |
09 Aug 2023 | 0.2850 | 0.2950 | 0.2770 | 0.2770 | 0.2770 | 35,700 |
08 Aug 2023 | 0.3000 | 0.3000 | 0.2840 | 0.2930 | 0.2930 | 45,700 |
07 Aug 2023 | 0.2870 | 0.3000 | 0.2770 | 0.3000 | 0.3000 | 44,600 |
04 Aug 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2870 | 0.2870 | 22,200 |
03 Aug 2023 | 0.2990 | 0.3100 | 0.2890 | 0.3000 | 0.3000 | 46,500 |
02 Aug 2023 | 0.2940 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 57,700 |
01 Aug 2023 | 0.3010 | 0.3300 | 0.2870 | 0.3070 | 0.3070 | 72,600 |
31 Jul 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3030 | 0.3030 | 34,200 |
28 Jul 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 73,100 |
27 Jul 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3110 | 0.3110 | 101,800 |
26 Jul 2023 | 0.3250 | 0.3310 | 0.3100 | 0.3100 | 0.3100 | 98,800 |
25 Jul 2023 | 0.3450 | 0.3450 | 0.3160 | 0.3260 | 0.3260 | 99,200 |
24 Jul 2023 | 0.3720 | 0.3720 | 0.3250 | 0.3300 | 0.3300 | 173,700 |
21 Jul 2023 | 0.3770 | 0.3770 | 0.3400 | 0.3400 | 0.3400 | 53,500 |
20 Jul 2023 | 0.3550 | 0.3730 | 0.3310 | 0.3520 | 0.3520 | 145,500 |
19 Jul 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 98,100 |
18 Jul 2023 | 0.3790 | 0.3900 | 0.3500 | 0.3620 | 0.3620 | 88,700 |
17 Jul 2023 | 0.3950 | 0.3950 | 0.3650 | 0.3700 | 0.3700 | 114,400 |
14 Jul 2023 | 0.3540 | 0.3720 | 0.3500 | 0.3580 | 0.3580 | 57,500 |
13 Jul 2023 | 0.3700 | 0.3850 | 0.3600 | 0.3710 | 0.3710 | 73,600 |
12 Jul 2023 | 0.3880 | 0.3890 | 0.3700 | 0.3700 | 0.3700 | 43,300 |
11 Jul 2023 | 0.3800 | 0.4030 | 0.3800 | 0.3830 | 0.3830 | 14,500 |
10 Jul 2023 | 0.3800 | 0.4020 | 0.3800 | 0.4000 | 0.4000 | 21,800 |
07 Jul 2023 | 0.3800 | 0.4100 | 0.3800 | 0.3910 | 0.3910 | 24,600 |
06 Jul 2023 | 0.4190 | 0.4190 | 0.3800 | 0.3860 | 0.3860 | 22,400 |
05 Jul 2023 | 0.3790 | 0.4470 | 0.3790 | 0.4190 | 0.4190 | 41,900 |
03 Jul 2023 | 0.4000 | 0.4000 | 0.3590 | 0.3790 | 0.3790 | 73,800 |
30 Jun 2023 | 0.4090 | 0.4090 | 0.3720 | 0.4000 | 0.4000 | 40,900 |
29 Jun 2023 | 0.3380 | 0.3850 | 0.3380 | 0.3600 | 0.3600 | 34,000 |
28 Jun 2023 | 0.3700 | 0.3870 | 0.3630 | 0.3700 | 0.3700 | 90,400 |
27 Jun 2023 | 0.3700 | 0.3720 | 0.3400 | 0.3720 | 0.3720 | 58,700 |
26 Jun 2023 | 0.3400 | 0.3680 | 0.3370 | 0.3400 | 0.3400 | 17,700 |
23 Jun 2023 | 0.3440 | 0.3540 | 0.3400 | 0.3470 | 0.3470 | 38,500 |
22 Jun 2023 | 0.3400 | 0.3660 | 0.3400 | 0.3520 | 0.3520 | 43,600 |
21 Jun 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 35,400 |
20 Jun 2023 | 0.3600 | 0.3800 | 0.3430 | 0.3430 | 0.3430 | 95,900 |
16 Jun 2023 | 0.3620 | 0.3700 | 0.3570 | 0.3600 | 0.3600 | 56,400 |
15 Jun 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 26,300 |
14 Jun 2023 | 0.3890 | 0.3890 | 0.3600 | 0.3600 | 0.3600 | 127,500 |
13 Jun 2023 | 0.4190 | 0.4190 | 0.3860 | 0.3860 | 0.3860 | 71,800 |
12 Jun 2023 | 0.4400 | 0.4400 | 0.3950 | 0.3950 | 0.3950 | 43,000 |
09 Jun 2023 | 0.4140 | 0.4210 | 0.4100 | 0.4200 | 0.4200 | 42,600 |
08 Jun 2023 | 0.4140 | 0.4400 | 0.3900 | 0.4190 | 0.4190 | 94,800 |
07 Jun 2023 | 0.3900 | 0.4140 | 0.3900 | 0.3930 | 0.3930 | 71,200 |
06 Jun 2023 | 0.4500 | 0.4500 | 0.4060 | 0.4060 | 0.4060 | 55,700 |
05 Jun 2023 | 0.4160 | 0.4280 | 0.4160 | 0.4230 | 0.4230 | 64,800 |
02 Jun 2023 | 0.4230 | 0.4390 | 0.4100 | 0.4380 | 0.4380 | 19,700 |
01 Jun 2023 | 0.4240 | 0.4410 | 0.4080 | 0.4410 | 0.4410 | 13,600 |
31 May 2023 | 0.4360 | 0.4500 | 0.4170 | 0.4200 | 0.4200 | 12,000 |
30 May 2023 | 0.4240 | 0.4430 | 0.4150 | 0.4150 | 0.4150 | 95,600 |
26 May 2023 | 0.4450 | 0.4790 | 0.4360 | 0.4510 | 0.4510 | 120,100 |
25 May 2023 | 0.4500 | 0.4710 | 0.4450 | 0.4660 | 0.4660 | 85,400 |
24 May 2023 | 0.4800 | 0.5110 | 0.4400 | 0.4600 | 0.4600 | 76,800 |
23 May 2023 | 0.5110 | 0.5270 | 0.4800 | 0.4890 | 0.4890 | 188,400 |
22 May 2023 | 0.4650 | 0.5120 | 0.4370 | 0.4900 | 0.4900 | 353,900 |
19 May 2023 | 0.3970 | 0.4650 | 0.3950 | 0.4650 | 0.4650 | 137,600 |
18 May 2023 | 0.4000 | 0.4100 | 0.3980 | 0.4030 | 0.4030 | 14,900 |
17 May 2023 | 0.3800 | 0.3840 | 0.3610 | 0.3800 | 0.3800 | 103,900 |
16 May 2023 | 0.3650 | 0.3960 | 0.3600 | 0.3800 | 0.3800 | 132,600 |
15 May 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 77,600 |
12 May 2023 | 0.3860 | 0.4290 | 0.3790 | 0.4000 | 0.4000 | 74,800 |
11 May 2023 | 0.3830 | 0.3970 | 0.3800 | 0.3800 | 0.3800 | 20,800 |
10 May 2023 | 0.3840 | 0.3900 | 0.3700 | 0.3840 | 0.3840 | 136,200 |
09 May 2023 | 0.3760 | 0.3930 | 0.3650 | 0.3700 | 0.3700 | 67,200 |
08 May 2023 | 0.4170 | 0.4280 | 0.3700 | 0.3910 | 0.3910 | 136,500 |
05 May 2023 | 0.4620 | 0.4620 | 0.4050 | 0.4170 | 0.4170 | 71,200 |
04 May 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 142,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |