Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
30 Nov 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,000 |
29 Nov 2023 | 0.4050 | 0.4550 | 0.4050 | 0.4550 | 0.4550 | 25,100 |
28 Nov 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 30,000 |
27 Nov 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 36,000 |
24 Nov 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 8,300 |
23 Nov 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 18,800 |
22 Nov 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 20,500 |
21 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 Nov 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 4,100 |
17 Nov 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 31,900 |
16 Nov 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 18,900 |
15 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
14 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
10 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
09 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
08 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
07 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
06 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
03 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
02 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
01 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
31 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 19,900 |
30 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
27 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
26 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
25 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
24 Oct 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 4,000 |
23 Oct 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
20 Oct 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 3,900 |
19 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
18 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
17 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
16 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 30,100 |
13 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
12 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
11 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 33,000 |
09 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
06 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
05 Oct 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 27,000 |
04 Oct 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 48,000 |
03 Oct 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 5,000 |
02 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
29 Sept 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 39,000 |
28 Sept 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 14,000 |
27 Sept 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 18,000 |
26 Sept 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 36,500 |
25 Sept 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
22 Sept 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 42,500 |
21 Sept 2023 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 34,000 |
20 Sept 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 14,000 |
19 Sept 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 24,000 |
18 Sept 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 15,700 |
15 Sept 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 18,000 |
14 Sept 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 20,000 |
13 Sept 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 19,000 |
12 Sept 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 33,000 |
11 Sept 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
08 Sept 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 13,000 |
07 Sept 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 |
06 Sept 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
05 Sept 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 |
04 Sept 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 |
31 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 30,000 |
30 Aug 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 5,000 |
29 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,000 |
28 Aug 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 71,000 |
25 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
24 Aug 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 1,100 |
23 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
22 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
21 Aug 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 15,000 |
18 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
17 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
16 Aug 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 5,000 |
15 Aug 2023 | 0.3850 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 95,800 |
14 Aug 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 95,500 |
11 Aug 2023 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 3,000 |
10 Aug 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 109,000 |
08 Aug 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 34,500 |
07 Aug 2023 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 2,500 |
04 Aug 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 33,100 |
03 Aug 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 |
02 Aug 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 1,000 |
01 Aug 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
31 Jul 2023 | 0.4050 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 58,000 |
28 Jul 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 6,000 |
27 Jul 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 49,100 |
26 Jul 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 17,300 |
25 Jul 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 15,100 |
24 Jul 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 35,000 |
21 Jul 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 22,800 |
20 Jul 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 11,000 |
19 Jul 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
18 Jul 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 1,000 |
17 Jul 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
14 Jul 2023 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 64,600 |
13 Jul 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 49,000 |
12 Jul 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |