Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.5050 | 0.5200 | 0.4850 | 0.5150 | 0.5150 | 2,765,294 |
31 May 2024 | 0.4450 | 0.5000 | 0.4450 | 0.4950 | 0.4950 | 6,624,928 |
30 May 2024 | 0.4050 | 0.4700 | 0.4000 | 0.4525 | 0.4525 | 7,666,660 |
29 May 2024 | 0.3950 | 0.4150 | 0.3900 | 0.4025 | 0.4025 | 3,495,761 |
28 May 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 8,440,248 |
27 May 2024 | 0.3750 | 0.4250 | 0.3650 | 0.4250 | 0.4250 | 14,446,623 |
24 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 742,597 |
23 May 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 450,796 |
22 May 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 1,411,237 |
21 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 1,618,484 |
20 May 2024 | 0.3800 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 2,613,498 |
17 May 2024 | 0.3450 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 3,558,922 |
16 May 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 2,483,392 |
15 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,458,045 |
14 May 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 2,371,193 |
13 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3275 | 0.3275 | 1,428,961 |
10 May 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 1,712,129 |
09 May 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 985,682 |
08 May 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 1,306,203 |
07 May 2024 | 0.3550 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 3,852,478 |
06 May 2024 | 0.3650 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 2,600,347 |
03 May 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3600 | 0.3600 | 5,557,634 |
02 May 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 2,395,296 |
01 May 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 2,631,979 |
30 Apr 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 3,606,283 |
29 Apr 2024 | 0.3200 | 0.3550 | 0.3100 | 0.3450 | 0.3450 | 3,354,417 |
26 Apr 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 2,261,030 |
24 Apr 2024 | 0.3050 | 0.3350 | 0.3050 | 0.3300 | 0.3300 | 2,704,719 |
23 Apr 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 411,916 |
22 Apr 2024 | 0.3000 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 2,955,910 |
19 Apr 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 1,588,896 |
18 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 652,483 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,498,566 |
15 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 930,455 |
12 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 1,453,135 |
11 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 963,622 |
10 Apr 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3075 | 0.3075 | 2,015,574 |
09 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 538,323 |
08 Apr 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 1,088,193 |
05 Apr 2024 | 0.2800 | 0.2825 | 0.2750 | 0.2800 | 0.2800 | 817,927 |
04 Apr 2024 | 0.2875 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 826,129 |
03 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 445,657 |
02 Apr 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 2,080,929 |
28 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 640,607 |
27 Mar 2024 | 0.2950 | 0.3200 | 0.2900 | 0.3050 | 0.3050 | 1,941,563 |
26 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,657,432 |
25 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 2,579,296 |
22 Mar 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 1,874,174 |
21 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 3,669,470 |
20 Mar 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 3,552,488 |
19 Mar 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 1,472,640 |
18 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 3,263,372 |
15 Mar 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 1,054,920 |
14 Mar 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 3,459,263 |
13 Mar 2024 | 0.3050 | 0.3700 | 0.3050 | 0.3500 | 0.3500 | 9,754,034 |
12 Mar 2024 | 0.3450 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 15,773,523 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 0.2750 | 0.3000 | 0.2600 | 0.2950 | 0.2950 | 4,057,490 |
07 Mar 2024 | 0.2750 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 5,369,303 |
06 Mar 2024 | 0.2200 | 0.2850 | 0.2200 | 0.2750 | 0.2750 | 6,046,305 |
05 Mar 2024 | 0.2050 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 2,380,220 |
04 Mar 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2025 | 0.2025 | 2,227,437 |
01 Mar 2024 | 0.2250 | 0.2250 | 0.1975 | 0.2050 | 0.2050 | 4,922,725 |
29 Feb 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 1,785,511 |
28 Feb 2024 | 0.2150 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 2,206,174 |
27 Feb 2024 | 0.2300 | 0.2400 | 0.2050 | 0.2100 | 0.2100 | 2,478,161 |
26 Feb 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2250 | 0.2250 | 1,164,434 |
23 Feb 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 3,675,470 |
22 Feb 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 2,267,279 |
21 Feb 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2075 | 0.2075 | 4,611,594 |
20 Feb 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 910,884 |
19 Feb 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,055,726 |
16 Feb 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 2,096,399 |
15 Feb 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2350 | 0.2350 | 1,210,347 |
14 Feb 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 681,822 |
13 Feb 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 1,238,533 |
12 Feb 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 1,331,938 |
09 Feb 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 657,194 |
08 Feb 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 771,336 |
07 Feb 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 1,952,237 |
06 Feb 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2350 | 0.2350 | 2,749,064 |
05 Feb 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 165,156 |
02 Feb 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2200 | 0.2200 | 1,338,086 |
01 Feb 2024 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 1,027,262 |
31 Jan 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 670,395 |
30 Jan 2024 | 0.1850 | 0.2150 | 0.1850 | 0.2150 | 0.2150 | 1,501,029 |
29 Jan 2024 | 0.1775 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 2,177,984 |
25 Jan 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 5,717,064 |
24 Jan 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 1,147,383 |
23 Jan 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 1,535,967 |
22 Jan 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 658,377 |
19 Jan 2024 | 0.1950 | 0.2100 | 0.1950 | 0.1975 | 0.1975 | 2,285,306 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 548,520 |
16 Jan 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 2,476,969 |
15 Jan 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 1,074,575 |
12 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 2,604,205 |
11 Jan 2024 | 0.2050 | 0.2075 | 0.1950 | 0.2050 | 0.2050 | 2,706,339 |
10 Jan 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 2,588,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |