Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.4057 | 0.4100 | 0.4001 | 0.4050 | 0.4050 | 1,097,177 |
27 Sept 2023 | 0.4110 | 0.4150 | 0.4030 | 0.4070 | 0.4070 | 774,900 |
26 Sept 2023 | 0.4030 | 0.4210 | 0.4000 | 0.4050 | 0.4050 | 1,459,000 |
25 Sept 2023 | 0.4010 | 0.4030 | 0.3980 | 0.4000 | 0.4000 | 1,042,600 |
22 Sept 2023 | 0.4000 | 0.4030 | 0.4000 | 0.4000 | 0.4000 | 1,116,600 |
21 Sept 2023 | 0.3910 | 0.4060 | 0.3910 | 0.4000 | 0.4000 | 2,260,300 |
20 Sept 2023 | 0.4030 | 0.4060 | 0.3960 | 0.3960 | 0.3960 | 1,585,400 |
19 Sept 2023 | 0.3970 | 0.4100 | 0.3900 | 0.4020 | 0.4020 | 1,963,300 |
18 Sept 2023 | 0.4140 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 5,245,000 |
15 Sept 2023 | 0.4280 | 0.4310 | 0.4090 | 0.4090 | 0.4090 | 3,534,700 |
14 Sept 2023 | 0.4360 | 0.4420 | 0.4220 | 0.4300 | 0.4300 | 1,676,600 |
13 Sept 2023 | 0.4380 | 0.4480 | 0.4220 | 0.4380 | 0.4380 | 2,927,900 |
12 Sept 2023 | 0.4200 | 0.4370 | 0.4150 | 0.4200 | 0.4200 | 1,023,500 |
11 Sept 2023 | 0.4200 | 0.4320 | 0.4050 | 0.4200 | 0.4200 | 1,549,200 |
08 Sept 2023 | 0.4300 | 0.4300 | 0.4120 | 0.4150 | 0.4150 | 1,272,000 |
07 Sept 2023 | 0.4210 | 0.4330 | 0.4160 | 0.4300 | 0.4300 | 1,349,200 |
06 Sept 2023 | 0.4520 | 0.4530 | 0.4280 | 0.4300 | 0.4300 | 2,443,300 |
05 Sept 2023 | 0.4280 | 0.4520 | 0.4200 | 0.4520 | 0.4520 | 2,750,900 |
01 Sept 2023 | 0.4310 | 0.4410 | 0.4210 | 0.4300 | 0.4300 | 1,723,700 |
31 Aug 2023 | 0.4520 | 0.4580 | 0.4250 | 0.4310 | 0.4310 | 3,013,700 |
30 Aug 2023 | 0.4600 | 0.4620 | 0.4450 | 0.4520 | 0.4520 | 1,365,500 |
29 Aug 2023 | 0.4520 | 0.4640 | 0.4440 | 0.4600 | 0.4600 | 1,612,800 |
28 Aug 2023 | 0.4700 | 0.4700 | 0.4450 | 0.4520 | 0.4520 | 1,745,300 |
25 Aug 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4570 | 0.4570 | 1,844,600 |
24 Aug 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4670 | 0.4670 | 2,880,800 |
23 Aug 2023 | 0.4200 | 0.4750 | 0.4160 | 0.4710 | 0.4710 | 9,283,900 |
22 Aug 2023 | 0.4320 | 0.4420 | 0.3970 | 0.4030 | 0.4030 | 7,967,300 |
21 Aug 2023 | 0.4500 | 0.4540 | 0.4320 | 0.4430 | 0.4430 | 3,991,800 |
18 Aug 2023 | 0.4380 | 0.4500 | 0.4250 | 0.4420 | 0.4420 | 2,547,200 |
17 Aug 2023 | 0.4520 | 0.4630 | 0.4370 | 0.4390 | 0.4390 | 3,534,800 |
16 Aug 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4440 | 0.4440 | 3,920,000 |
15 Aug 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4760 | 0.4760 | 1,797,900 |
14 Aug 2023 | 0.4950 | 0.5000 | 0.4810 | 0.4920 | 0.4920 | 2,915,200 |
11 Aug 2023 | 0.4980 | 0.5010 | 0.4830 | 0.5010 | 0.5010 | 1,945,600 |
10 Aug 2023 | 0.5060 | 0.5160 | 0.4770 | 0.4980 | 0.4980 | 3,889,600 |
09 Aug 2023 | 0.5330 | 0.5350 | 0.4830 | 0.4910 | 0.4910 | 7,410,200 |
08 Aug 2023 | 0.5200 | 0.5320 | 0.5120 | 0.5220 | 0.5220 | 4,331,200 |
07 Aug 2023 | 0.5640 | 0.5640 | 0.5200 | 0.5430 | 0.5430 | 4,181,100 |
04 Aug 2023 | 0.5720 | 0.5830 | 0.5500 | 0.5550 | 0.5550 | 3,242,300 |
03 Aug 2023 | 0.5700 | 0.5890 | 0.5700 | 0.5720 | 0.5720 | 2,886,900 |
02 Aug 2023 | 0.6000 | 0.6040 | 0.5700 | 0.5740 | 0.5740 | 3,895,200 |
01 Aug 2023 | 0.6200 | 0.6200 | 0.5860 | 0.6050 | 0.6050 | 4,161,800 |
31 Jul 2023 | 0.6000 | 0.6190 | 0.5990 | 0.6150 | 0.6150 | 4,642,500 |
28 Jul 2023 | 0.5800 | 0.5970 | 0.5710 | 0.5960 | 0.5960 | 3,825,400 |
27 Jul 2023 | 0.5800 | 0.5970 | 0.5710 | 0.5790 | 0.5790 | 3,222,700 |
26 Jul 2023 | 0.5690 | 0.5870 | 0.5620 | 0.5740 | 0.5740 | 4,319,500 |
25 Jul 2023 | 0.5750 | 0.5770 | 0.5600 | 0.5600 | 0.5600 | 3,041,600 |
24 Jul 2023 | 0.6100 | 0.6180 | 0.5560 | 0.5630 | 0.5630 | 9,061,600 |
21 Jul 2023 | 0.6010 | 0.6220 | 0.5950 | 0.6010 | 0.6010 | 6,167,000 |
20 Jul 2023 | 0.6050 | 0.6120 | 0.5930 | 0.6000 | 0.6000 | 6,393,900 |
19 Jul 2023 | 0.5960 | 0.6120 | 0.5920 | 0.6010 | 0.6010 | 5,997,500 |
18 Jul 2023 | 0.6000 | 0.6080 | 0.5910 | 0.5990 | 0.5990 | 3,079,000 |
17 Jul 2023 | 0.5890 | 0.6130 | 0.5800 | 0.5960 | 0.5960 | 3,295,600 |
14 Jul 2023 | 0.5910 | 0.6000 | 0.5740 | 0.5840 | 0.5840 | 4,185,100 |
13 Jul 2023 | 0.6030 | 0.6030 | 0.5700 | 0.5920 | 0.5920 | 5,586,400 |
12 Jul 2023 | 0.6000 | 0.6120 | 0.5610 | 0.5990 | 0.5990 | 5,154,800 |
11 Jul 2023 | 0.5900 | 0.6200 | 0.5810 | 0.5880 | 0.5880 | 6,685,600 |
10 Jul 2023 | 0.5600 | 0.6190 | 0.5600 | 0.5800 | 0.5800 | 8,091,400 |
07 Jul 2023 | 0.5470 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 5,179,300 |
06 Jul 2023 | 0.5320 | 0.5440 | 0.5250 | 0.5400 | 0.5400 | 4,360,400 |
05 Jul 2023 | 0.5680 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 6,641,800 |
03 Jul 2023 | 0.5540 | 0.5680 | 0.5410 | 0.5630 | 0.5630 | 3,936,700 |
30 Jun 2023 | 0.5290 | 0.5590 | 0.5200 | 0.5430 | 0.5430 | 5,703,000 |
29 Jun 2023 | 0.5240 | 0.5320 | 0.5100 | 0.5240 | 0.5240 | 4,843,000 |
28 Jun 2023 | 0.5050 | 0.5280 | 0.4900 | 0.5240 | 0.5240 | 6,877,100 |
27 Jun 2023 | 0.4900 | 0.5140 | 0.4760 | 0.5050 | 0.5050 | 5,764,600 |
26 Jun 2023 | 0.5530 | 0.5530 | 0.4900 | 0.4900 | 0.4900 | 9,620,200 |
23 Jun 2023 | 0.5750 | 0.5750 | 0.5230 | 0.5300 | 0.5300 | 30,567,400 |
22 Jun 2023 | 0.5900 | 0.5900 | 0.5510 | 0.5830 | 0.5830 | 6,765,100 |
21 Jun 2023 | 0.5750 | 0.5880 | 0.5550 | 0.5870 | 0.5870 | 10,685,300 |
20 Jun 2023 | 0.5300 | 0.5580 | 0.5200 | 0.5530 | 0.5530 | 8,958,100 |
16 Jun 2023 | 0.5500 | 0.5530 | 0.5020 | 0.5140 | 0.5140 | 11,941,700 |
15 Jun 2023 | 0.5000 | 0.5390 | 0.4920 | 0.5370 | 0.5370 | 11,672,200 |
14 Jun 2023 | 0.4800 | 0.5100 | 0.4650 | 0.5010 | 0.5010 | 9,893,600 |
13 Jun 2023 | 0.4670 | 0.4750 | 0.4580 | 0.4690 | 0.4690 | 8,304,600 |
12 Jun 2023 | 0.4580 | 0.4690 | 0.4490 | 0.4590 | 0.4590 | 6,501,000 |
09 Jun 2023 | 0.4590 | 0.4660 | 0.4510 | 0.4580 | 0.4580 | 7,045,000 |
08 Jun 2023 | 0.4600 | 0.4690 | 0.4450 | 0.4630 | 0.4630 | 10,086,200 |
07 Jun 2023 | 0.4750 | 0.4850 | 0.4560 | 0.4650 | 0.4650 | 8,109,500 |
06 Jun 2023 | 0.4700 | 0.4700 | 0.4560 | 0.4700 | 0.4700 | 7,033,800 |
05 Jun 2023 | 0.4740 | 0.4890 | 0.4700 | 0.4710 | 0.4710 | 7,383,100 |
02 Jun 2023 | 0.4510 | 0.4720 | 0.4510 | 0.4720 | 0.4720 | 7,171,400 |
01 Jun 2023 | 0.4650 | 0.4650 | 0.4450 | 0.4520 | 0.4520 | 6,827,900 |
31 May 2023 | 0.4600 | 0.4660 | 0.4500 | 0.4600 | 0.4600 | 7,617,100 |
30 May 2023 | 0.4710 | 0.4770 | 0.4500 | 0.4580 | 0.4580 | 10,546,300 |
26 May 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4630 | 0.4630 | 12,206,500 |
25 May 2023 | 0.4830 | 0.4900 | 0.4480 | 0.4500 | 0.4500 | 15,147,500 |
24 May 2023 | 0.5520 | 0.5670 | 0.4410 | 0.4670 | 0.4670 | 45,267,800 |
23 May 2023 | 0.7200 | 0.7780 | 0.7180 | 0.7190 | 0.7190 | 9,572,700 |
22 May 2023 | 0.6700 | 0.7320 | 0.6590 | 0.7170 | 0.7170 | 8,525,400 |
19 May 2023 | 0.6580 | 0.6770 | 0.6510 | 0.6740 | 0.6740 | 6,721,300 |
18 May 2023 | 0.6960 | 0.7000 | 0.6310 | 0.6580 | 0.6580 | 10,465,400 |
17 May 2023 | 0.7000 | 0.7000 | 0.6760 | 0.6920 | 0.6920 | 2,415,100 |
16 May 2023 | 0.7000 | 0.7470 | 0.6820 | 0.6930 | 0.6930 | 5,881,900 |
15 May 2023 | 0.6760 | 0.7420 | 0.6700 | 0.7340 | 0.7340 | 6,610,900 |
12 May 2023 | 0.7100 | 0.7130 | 0.6630 | 0.6760 | 0.6760 | 5,297,800 |
11 May 2023 | 0.7550 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 5,756,500 |
10 May 2023 | 0.7400 | 0.7690 | 0.7300 | 0.7460 | 0.7460 | 5,444,000 |
09 May 2023 | 0.7210 | 0.7400 | 0.7000 | 0.7280 | 0.7280 | 5,158,900 |
08 May 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7180 | 0.7180 | 7,983,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |