Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 10,391 |
Sept 25, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sept 22, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 57,400 |
Sept 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,500 |
Sept 20, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Sept 19, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sept 18, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,900 |
Sept 15, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,500 |
Sept 14, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Sept 13, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Sept 12, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,000 |
Sept 11, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,000 |
Sept 08, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 11,600 |
Sept 07, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,500 |
Sept 06, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 900 |
Sept 05, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 98,000 |
Sept 01, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 14,000 |
Aug 31, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 46,000 |
Aug 30, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Aug 29, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 40,100 |
Aug 28, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 31,500 |
Aug 25, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Aug 24, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Aug 23, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 6,500 |
Aug 22, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 78,000 |
Aug 21, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Aug 18, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 18,000 |
Aug 17, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,000 |
Aug 16, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 14,500 |
Aug 15, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,000 |
Aug 14, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 8,300 |
Aug 11, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 28,500 |
Aug 10, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 33,000 |
Aug 09, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Aug 08, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 26,500 |
Aug 04, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 220,000 |
Aug 03, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 42,800 |
Aug 02, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,000 |
Aug 01, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 114,500 |
Jul 31, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 21,000 |
Jul 28, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,500 |
Jul 27, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 59,600 |
Jul 26, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 87,500 |
Jul 25, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Jul 24, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 125,700 |
Jul 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Jul 20, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 28,500 |
Jul 19, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,000 |
Jul 18, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 30,500 |
Jul 17, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 |
Jul 14, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,000 |
Jul 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
Jul 12, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Jul 11, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 24,500 |
Jul 10, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 61,800 |
Jul 07, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,300 |
Jul 06, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 38,000 |
Jul 05, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 32,100 |
Jul 04, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,800 |
Jun 30, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,000 |
Jun 29, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 36,500 |
Jun 28, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 26, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,700 |
Jun 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Jun 22, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,500 |
Jun 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,500 |
Jun 20, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,100 |
Jun 19, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 40,000 |
Jun 16, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 13,000 |
Jun 15, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 54,800 |
Jun 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
Jun 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Jun 12, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 65,500 |
Jun 09, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,500 |
Jun 08, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
Jun 07, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jun 06, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 8,100 |
Jun 05, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 02, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 7,500 |
Jun 01, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,000 |
May 31, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,000 |
May 30, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 47,200 |
May 29, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 26, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
May 25, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 145,500 |
May 24, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 74,200 |
May 23, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 32,200 |
May 19, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
May 18, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 17,500 |
May 17, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
May 16, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
May 15, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
May 12, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 26,500 |
May 11, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,200 |
May 10, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 22,500 |
May 09, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 3,000 |
May 08, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 8,900 |
May 05, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 8,400 |
May 04, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 47,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |