Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 540 |
28 Nov 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 16,000 |
27 Nov 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 10,950 |
24 Nov 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 14,843 |
23 Nov 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 6,000 |
22 Nov 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 5,905 |
21 Nov 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 52,600 |
20 Nov 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 7,600 |
17 Nov 2023 | 0.5200 | 0.5400 | 0.4850 | 0.4850 | 0.4850 | 20,500 |
16 Nov 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 3,774 |
15 Nov 2023 | 0.4700 | 0.5500 | 0.4700 | 0.5400 | 0.5400 | 30,743 |
14 Nov 2023 | 0.5500 | 0.5500 | 0.4500 | 0.4700 | 0.4700 | 24,600 |
13 Nov 2023 | 0.4600 | 0.5600 | 0.4575 | 0.5500 | 0.5500 | 92,101 |
10 Nov 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 13,002 |
09 Nov 2023 | 0.3950 | 0.4600 | 0.3950 | 0.4500 | 0.4500 | 56,695 |
08 Nov 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 14,164 |
07 Nov 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 3,748 |
06 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 900 |
03 Nov 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 1,815 |
02 Nov 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,376 |
01 Nov 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 2,650 |
31 Oct 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 5,500 |
30 Oct 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 8,711 |
27 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
26 Oct 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 7,500 |
25 Oct 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 19,500 |
24 Oct 2023 | 0.3900 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 38,500 |
23 Oct 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 43,105 |
20 Oct 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 8,402 |
19 Oct 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 4,500 |
18 Oct 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 1,625 |
17 Oct 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,505 |
16 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,750 |
13 Oct 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 5,600 |
12 Oct 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
11 Oct 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 7,468 |
10 Oct 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 38,542 |
06 Oct 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 9,881 |
05 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,000 |
04 Oct 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 4,456 |
03 Oct 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 5,500 |
02 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
29 Sept 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,010 |
28 Sept 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,230 |
27 Sept 2023 | 0.3650 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 20,000 |
26 Sept 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,290 |
25 Sept 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 11,692 |
22 Sept 2023 | 0.4050 | 0.4050 | 0.3600 | 0.3900 | 0.3900 | 22,755 |
21 Sept 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 2,550 |
20 Sept 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
19 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 500 |
18 Sept 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 16,774 |
15 Sept 2023 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 7,050 |
14 Sept 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 7,688 |
13 Sept 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 4,500 |
12 Sept 2023 | 0.4050 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 50,313 |
11 Sept 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 14,727 |
08 Sept 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 3,769 |
07 Sept 2023 | 0.4700 | 0.4700 | 0.4250 | 0.4250 | 0.4250 | 22,115 |
06 Sept 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
05 Sept 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 4,500 |
01 Sept 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 1,500 |
31 Aug 2023 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 3,000 |
30 Aug 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
29 Aug 2023 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 10,300 |
28 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,500 |
25 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,750 |
24 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
23 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,000 |
22 Aug 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 7,849 |
21 Aug 2023 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 7,192 |
18 Aug 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 18,898 |
17 Aug 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,025 |
16 Aug 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
15 Aug 2023 | 0.5200 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 7,390 |
14 Aug 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 12,421 |
11 Aug 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,230 |
10 Aug 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 41,000 |
09 Aug 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 8,080 |
08 Aug 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 22,190 |
04 Aug 2023 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 11,221 |
03 Aug 2023 | 0.4800 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 192,000 |
02 Aug 2023 | 0.4750 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 15,000 |
01 Aug 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 38,462 |
31 Jul 2023 | 0.4650 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 7,500 |
28 Jul 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 1,000 |
27 Jul 2023 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 3,000 |
26 Jul 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 500 |
25 Jul 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 9,150 |
24 Jul 2023 | 0.5200 | 0.5200 | 0.4300 | 0.4300 | 0.4300 | 16,462 |
21 Jul 2023 | 0.4500 | 0.5500 | 0.4500 | 0.5300 | 0.5300 | 87,367 |
20 Jul 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 136,040 |
19 Jul 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 24,289 |
18 Jul 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 11,500 |
17 Jul 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
14 Jul 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 6,457 |
13 Jul 2023 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 44,295 |
12 Jul 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,002 |
11 Jul 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 18,000 |
10 Jul 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |