Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 105,100 |
05 Dec 2023 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 1,102,800 |
04 Dec 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,937,200 |
01 Dec 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,943,400 |
30 Nov 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 1,569,200 |
29 Nov 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 494,800 |
28 Nov 2023 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 908,400 |
27 Nov 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 1,397,000 |
24 Nov 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 2,082,800 |
23 Nov 2023 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 1,913,000 |
22 Nov 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 792,200 |
21 Nov 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 3,333,000 |
20 Nov 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 653,500 |
17 Nov 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 748,400 |
16 Nov 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 759,200 |
15 Nov 2023 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 2,540,400 |
14 Nov 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,609,700 |
10 Nov 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 1,704,700 |
09 Nov 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 899,200 |
08 Nov 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 941,000 |
07 Nov 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 1,234,400 |
06 Nov 2023 | 0.0640 | 0.0680 | 0.0640 | 0.0670 | 0.0670 | 3,931,400 |
03 Nov 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 1,679,800 |
02 Nov 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 72,000 |
01 Nov 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
31 Oct 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 891,100 |
30 Oct 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 854,600 |
27 Oct 2023 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 831,100 |
26 Oct 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 740,500 |
25 Oct 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 506,100 |
24 Oct 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 498,900 |
23 Oct 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 788,500 |
20 Oct 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 659,300 |
19 Oct 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 340,800 |
18 Oct 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 588,900 |
17 Oct 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 1,987,900 |
16 Oct 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 2,272,400 |
13 Oct 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 306,700 |
12 Oct 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 667,800 |
11 Oct 2023 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 4,459,000 |
10 Oct 2023 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 1,903,000 |
09 Oct 2023 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 966,500 |
06 Oct 2023 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 1,926,100 |
05 Oct 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 530,500 |
04 Oct 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 807,400 |
03 Oct 2023 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 3,069,900 |
02 Oct 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 2,189,700 |
29 Sept 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 494,400 |
28 Sept 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 1,211,900 |
27 Sept 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 1,251,300 |
26 Sept 2023 | 0.0640 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 3,404,300 |
25 Sept 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 1,262,100 |
22 Sept 2023 | 0.0620 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 4,809,800 |
21 Sept 2023 | 0.0620 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 2,920,100 |
20 Sept 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 3,566,100 |
19 Sept 2023 | 0.0640 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 2,392,700 |
18 Sept 2023 | 0.0650 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 2,967,600 |
15 Sept 2023 | 0.0650 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 4,144,900 |
14 Sept 2023 | 0.0670 | 0.0680 | 0.0640 | 0.0650 | 0.0650 | 3,395,100 |
13 Sept 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 3,441,900 |
12 Sept 2023 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 4,146,200 |
11 Sept 2023 | 0.0680 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 9,144,700 |
08 Sept 2023 | 0.0730 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 7,839,100 |
07 Sept 2023 | 0.0750 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 2,633,000 |
06 Sept 2023 | 0.0760 | 0.0770 | 0.0730 | 0.0740 | 0.0740 | 6,639,300 |
05 Sept 2023 | 0.0740 | 0.0770 | 0.0730 | 0.0760 | 0.0760 | 11,414,200 |
04 Sept 2023 | 0.0710 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 8,393,800 |
31 Aug 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 3,923,400 |
30 Aug 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 3,921,700 |
29 Aug 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 10,101,300 |
28 Aug 2023 | 0.0770 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 7,639,200 |
25 Aug 2023 | 0.0770 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 2,474,300 |
24 Aug 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 3,075,600 |
23 Aug 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 4,737,000 |
22 Aug 2023 | 0.0790 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 10,162,400 |
21 Aug 2023 | 0.0810 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 5,919,000 |
18 Aug 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 3,176,300 |
17 Aug 2023 | 0.0800 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 4,660,600 |
16 Aug 2023 | 0.0820 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 5,655,800 |
15 Aug 2023 | 0.0850 | 0.0860 | 0.0780 | 0.0830 | 0.0830 | 17,311,600 |
14 Aug 2023 | 0.0870 | 0.0900 | 0.0870 | 0.0890 | 0.0890 | 8,031,600 |
11 Aug 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 4,521,900 |
10 Aug 2023 | 0.0830 | 0.0860 | 0.0830 | 0.0840 | 0.0840 | 7,264,000 |
08 Aug 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 5,031,300 |
07 Aug 2023 | 0.0840 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 5,482,600 |
04 Aug 2023 | 0.0840 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 5,439,600 |
03 Aug 2023 | 0.0840 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 3,997,700 |
02 Aug 2023 | 0.0860 | 0.0880 | 0.0840 | 0.0850 | 0.0850 | 5,651,700 |
01 Aug 2023 | 0.0890 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 8,665,100 |
31 Jul 2023 | 0.0880 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 6,462,300 |
28 Jul 2023 | 0.0880 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 4,474,900 |
27 Jul 2023 | 0.0860 | 0.0890 | 0.0860 | 0.0880 | 0.0880 | 9,054,000 |
26 Jul 2023 | 0.0870 | 0.0870 | 0.0840 | 0.0860 | 0.0860 | 5,727,100 |
25 Jul 2023 | 0.0850 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 7,920,400 |
24 Jul 2023 | 0.0830 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 4,342,600 |
21 Jul 2023 | 0.0850 | 0.0850 | 0.0790 | 0.0830 | 0.0830 | 4,686,800 |
20 Jul 2023 | 0.0840 | 0.0870 | 0.0830 | 0.0840 | 0.0840 | 5,321,600 |
19 Jul 2023 | 0.0870 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 7,544,500 |
18 Jul 2023 | 0.0820 | 0.0870 | 0.0820 | 0.0860 | 0.0860 | 16,527,300 |
17 Jul 2023 | 0.0790 | 0.0820 | 0.0790 | 0.0810 | 0.0810 | 5,243,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |