Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 2,935,100 |
25 June 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 7,086,700 |
24 June 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 791,300 |
21 June 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 1,325,100 |
20 June 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 874,000 |
19 June 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 2,281,000 |
18 June 2024 | 0.4450 | 0.4550 | 0.4150 | 0.4250 | 0.4250 | 9,210,400 |
14 June 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 3,178,100 |
13 June 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 3,635,700 |
12 June 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 4,586,500 |
11 June 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 6,708,300 |
10 June 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 851,800 |
07 June 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 1,022,000 |
06 June 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 2,466,800 |
06 June 2024 | 0.0045 Dividend | |||||
05 June 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4205 | 3,435,000 |
04 June 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4150 | 0.4106 | 1,114,500 |
31 May 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4106 | 1,102,600 |
30 May 2024 | 0.4100 | 0.4350 | 0.4050 | 0.4250 | 0.4205 | 3,857,700 |
29 May 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4057 | 1,929,300 |
28 May 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4200 | 0.4156 | 3,402,000 |
27 May 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4205 | 2,339,900 |
24 May 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4300 | 0.4254 | 3,435,300 |
23 May 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4250 | 0.4205 | 6,642,700 |
21 May 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4106 | 3,792,300 |
20 May 2024 | 0.4400 | 0.4500 | 0.4150 | 0.4200 | 0.4156 | 9,375,000 |
17 May 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4400 | 0.4353 | 9,631,800 |
16 May 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4200 | 0.4156 | 9,866,100 |
15 May 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4007 | 1,390,100 |
14 May 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.3958 | 2,363,800 |
13 May 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.3958 | 1,276,600 |
10 May 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3859 | 1,290,400 |
09 May 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3809 | 1,292,000 |
08 May 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 0.3908 | 5,949,200 |
07 May 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3950 | 0.3908 | 2,232,300 |
06 May 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3850 | 0.3809 | 2,724,000 |
03 May 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3760 | 447,200 |
02 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3760 | 316,500 |
30 Apr 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3760 | 1,076,300 |
29 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3760 | 620,300 |
26 Apr 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3710 | 243,300 |
25 Apr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3661 | 501,800 |
24 Apr 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3710 | 749,500 |
23 Apr 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3661 | 403,200 |
22 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3661 | 487,700 |
19 Apr 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3650 | 0.3611 | 1,476,100 |
18 Apr 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3661 | 275,000 |
17 Apr 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3760 | 1,541,100 |
16 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3611 | 4,870,100 |
15 Apr 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3710 | 891,600 |
12 Apr 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3809 | 619,000 |
09 Apr 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3760 | 1,174,000 |
08 Apr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3661 | 1,384,200 |
05 Apr 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3750 | 0.3710 | 3,020,400 |
04 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3710 | 2,353,400 |
03 Apr 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3750 | 0.3710 | 5,514,200 |
02 Apr 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3859 | 1,570,000 |
01 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3908 | 1,222,200 |
29 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3859 | 319,500 |
27 Mar 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.3958 | 3,624,400 |
26 Mar 2024 | 0.3850 | 0.4050 | 0.3850 | 0.4000 | 0.3958 | 5,212,400 |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3809 | 1,441,900 |
22 Mar 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3859 | 2,323,200 |
21 Mar 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3950 | 0.3908 | 6,750,700 |
20 Mar 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3809 | 2,072,100 |
19 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3710 | 1,680,800 |
18 Mar 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3661 | 506,800 |
15 Mar 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3710 | 1,010,800 |
14 Mar 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3760 | 570,000 |
13 Mar 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3710 | 953,700 |
13 Mar 2024 | 0.0045 Dividend | |||||
12 Mar 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3715 | 3,140,600 |
11 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3764 | 2,531,300 |
08 Mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3764 | 749,200 |
07 Mar 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3764 | 2,485,800 |
06 Mar 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3813 | 6,350,700 |
05 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3715 | 3,138,400 |
04 Mar 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3666 | 1,707,700 |
01 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3569 | 433,300 |
29 Feb 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3569 | 1,315,100 |
28 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3569 | 565,900 |
27 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3617 | 3,349,500 |
26 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3569 | 1,055,500 |
23 Feb 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3520 | 1,242,800 |
22 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3520 | 221,800 |
21 Feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3569 | 404,800 |
20 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3569 | 293,700 |
19 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3569 | 409,300 |
16 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3617 | 508,500 |
15 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3569 | 392,900 |
14 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3520 | 205,000 |
13 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3520 | 173,900 |
09 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3520 | 82,400 |
08 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3520 | 62,100 |
07 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3471 | 75,900 |
06 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3520 | 488,900 |
05 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3520 | 228,400 |
02 Feb 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3520 | 446,600 |
31 Jan 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3471 | 189,200 |
30 Jan 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3471 | 577,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |