Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 17,126,600 |
07 Dec 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 6,760,500 |
06 Dec 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 18,025,600 |
05 Dec 2023 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 26,903,300 |
04 Dec 2023 | 0.0530 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 42,468,300 |
01 Dec 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 11,547,100 |
30 Nov 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 7,283,400 |
29 Nov 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 16,250,000 |
28 Nov 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 5,044,100 |
27 Nov 2023 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 10,874,400 |
24 Nov 2023 | 0.0530 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 10,235,800 |
23 Nov 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 16,826,900 |
22 Nov 2023 | 0.0490 | 0.0540 | 0.0490 | 0.0510 | 0.0510 | 11,405,600 |
21 Nov 2023 | 0.0550 | 0.0560 | 0.0510 | 0.0520 | 0.0520 | 10,297,100 |
20 Nov 2023 | 0.0580 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 14,103,400 |
17 Nov 2023 | 0.0530 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 12,068,200 |
16 Nov 2023 | 0.0580 | 0.0610 | 0.0560 | 0.0570 | 0.0570 | 28,869,700 |
15 Nov 2023 | 0.0500 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 10,235,300 |
14 Nov 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 4,283,300 |
10 Nov 2023 | 0.0610 | 0.0650 | 0.0560 | 0.0580 | 0.0580 | 20,046,700 |
09 Nov 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0620 | 0.0620 | 39,937,600 |
08 Nov 2023 | 0.0550 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 13,243,300 |
07 Nov 2023 | 0.0520 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 3,320,400 |
06 Nov 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 8,681,000 |
03 Nov 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 8,402,000 |
02 Nov 2023 | 0.0470 | 0.0580 | 0.0460 | 0.0550 | 0.0550 | 45,952,100 |
01 Nov 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,563,000 |
31 Oct 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 7,821,700 |
30 Oct 2023 | 0.0430 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 9,925,000 |
27 Oct 2023 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 4,521,600 |
26 Oct 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 5,130,100 |
25 Oct 2023 | 0.0440 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 11,159,500 |
24 Oct 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 31,993,600 |
23 Oct 2023 | 0.0340 | 0.0410 | 0.0340 | 0.0400 | 0.0400 | 17,236,700 |
20 Oct 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,780,800 |
19 Oct 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 962,200 |
18 Oct 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,497,100 |
17 Oct 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,510,700 |
16 Oct 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,812,100 |
13 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,561,700 |
12 Oct 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 691,000 |
11 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,000 |
10 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 182,500 |
09 Oct 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 2,095,400 |
06 Oct 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 897,700 |
05 Oct 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,685,200 |
04 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 300,000 |
03 Oct 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,507,900 |
02 Oct 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 4,192,700 |
29 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,560,500 |
28 Sept 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 975,300 |
27 Sept 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 3,601,600 |
26 Sept 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 768,300 |
25 Sept 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,388,200 |
22 Sept 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 874,200 |
21 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,390,600 |
20 Sept 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,403,600 |
19 Sept 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 9,813,100 |
18 Sept 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 2,202,300 |
15 Sept 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 4,161,100 |
14 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,617,000 |
13 Sept 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 311,600 |
12 Sept 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,650,500 |
11 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,986,900 |
08 Sept 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 2,743,300 |
07 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,568,300 |
06 Sept 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,129,200 |
05 Sept 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,787,600 |
04 Sept 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,468,300 |
31 Aug 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,197,400 |
30 Aug 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 7,312,500 |
29 Aug 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 840,100 |
28 Aug 2023 | 0.0350 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 3,309,200 |
25 Aug 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,414,500 |
24 Aug 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 974,300 |
23 Aug 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,865,000 |
22 Aug 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,885,300 |
21 Aug 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 150,300 |
18 Aug 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,467,800 |
17 Aug 2023 | 0.0350 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 1,839,200 |
16 Aug 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 3,579,800 |
15 Aug 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,370,200 |
14 Aug 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 753,300 |
11 Aug 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,368,600 |
10 Aug 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 3,978,800 |
08 Aug 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 2,100,800 |
07 Aug 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 981,000 |
04 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 570,100 |
03 Aug 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 2,638,200 |
02 Aug 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 5,180,600 |
01 Aug 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 4,996,400 |
31 Jul 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,913,100 |
28 Jul 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 3,345,800 |
27 Jul 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 2,345,400 |
26 Jul 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,607,300 |
25 Jul 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 4,788,000 |
24 Jul 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 5,477,200 |
21 Jul 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 4,109,800 |
20 Jul 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 5,714,100 |
19 Jul 2023 | 0.0460 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 3,686,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |