Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Sept 2024 | 0.630 | 0.630 | 0.590 | 0.600 | 0.600 | 51,497,003 |
05 Sept 2024 | 0.660 | 0.700 | 0.640 | 0.650 | 0.650 | 95,105,000 |
04 Sept 2024 | 0.630 | 0.680 | 0.630 | 0.640 | 0.640 | 59,452,500 |
03 Sept 2024 | 0.610 | 0.670 | 0.610 | 0.640 | 0.640 | 96,401,000 |
02 Sept 2024 | 0.630 | 0.680 | 0.600 | 0.600 | 0.600 | 71,144,500 |
30 Aug 2024 | 0.550 | 0.730 | 0.530 | 0.630 | 0.630 | 235,414,500 |
29 Aug 2024 | 0.570 | 0.590 | 0.560 | 0.570 | 0.570 | 27,475,500 |
28 Aug 2024 | 0.590 | 0.600 | 0.570 | 0.580 | 0.580 | 17,551,000 |
27 Aug 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 17,331,500 |
26 Aug 2024 | 0.600 | 0.660 | 0.600 | 0.630 | 0.630 | 41,305,000 |
23 Aug 2024 | 0.600 | 0.610 | 0.580 | 0.600 | 0.600 | 21,668,000 |
22 Aug 2024 | 0.610 | 0.630 | 0.590 | 0.600 | 0.600 | 28,272,000 |
21 Aug 2024 | 0.620 | 0.620 | 0.580 | 0.590 | 0.590 | 42,061,500 |
20 Aug 2024 | 0.650 | 0.670 | 0.620 | 0.620 | 0.620 | 28,516,500 |
19 Aug 2024 | 0.670 | 0.680 | 0.650 | 0.650 | 0.650 | 62,130,000 |
16 Aug 2024 | 0.700 | 0.710 | 0.670 | 0.670 | 0.670 | 46,329,500 |
15 Aug 2024 | 0.680 | 0.710 | 0.670 | 0.690 | 0.690 | 39,189,000 |
14 Aug 2024 | 0.700 | 0.730 | 0.680 | 0.680 | 0.680 | 37,691,000 |
13 Aug 2024 | 0.700 | 0.720 | 0.680 | 0.690 | 0.690 | 43,644,713 |
12 Aug 2024 | 0.770 | 0.780 | 0.700 | 0.700 | 0.700 | 64,636,500 |
09 Aug 2024 | 0.710 | 0.810 | 0.700 | 0.760 | 0.760 | 190,366,000 |
08 Aug 2024 | 0.660 | 0.740 | 0.660 | 0.700 | 0.700 | 123,303,000 |
07 Aug 2024 | 0.670 | 0.680 | 0.650 | 0.660 | 0.660 | 34,634,700 |
06 Aug 2024 | 0.680 | 0.680 | 0.650 | 0.670 | 0.670 | 42,376,000 |
05 Aug 2024 | 0.670 | 0.710 | 0.650 | 0.660 | 0.660 | 57,372,500 |
02 Aug 2024 | 0.670 | 0.700 | 0.670 | 0.680 | 0.680 | 50,360,000 |
01 Aug 2024 | 0.740 | 0.750 | 0.690 | 0.690 | 0.690 | 53,429,703 |
31 July 2024 | 0.700 | 0.760 | 0.690 | 0.740 | 0.740 | 76,257,500 |
30 July 2024 | 0.710 | 0.760 | 0.680 | 0.700 | 0.700 | 93,217,500 |
29 July 2024 | 0.750 | 0.750 | 0.710 | 0.710 | 0.710 | 35,026,500 |
26 July 2024 | 0.740 | 0.760 | 0.720 | 0.740 | 0.740 | 32,890,000 |
25 July 2024 | 0.720 | 0.760 | 0.720 | 0.730 | 0.730 | 37,270,817 |
24 July 2024 | 0.760 | 0.780 | 0.710 | 0.730 | 0.730 | 41,128,000 |
23 July 2024 | 0.780 | 0.820 | 0.750 | 0.760 | 0.760 | 51,688,000 |
22 July 2024 | 0.770 | 0.800 | 0.750 | 0.770 | 0.770 | 43,993,500 |
19 July 2024 | 0.830 | 0.840 | 0.760 | 0.760 | 0.760 | 57,371,500 |
18 July 2024 | 0.850 | 0.860 | 0.800 | 0.830 | 0.830 | 65,659,500 |
17 July 2024 | 0.880 | 0.930 | 0.850 | 0.860 | 0.860 | 99,522,064 |
16 July 2024 | 0.810 | 0.930 | 0.800 | 0.880 | 0.880 | 143,750,000 |
15 July 2024 | 0.790 | 0.810 | 0.760 | 0.810 | 0.810 | 49,476,500 |
12 July 2024 | 0.710 | 0.860 | 0.700 | 0.800 | 0.800 | 199,319,000 |
11 July 2024 | 0.670 | 0.710 | 0.650 | 0.700 | 0.700 | 57,237,297 |
10 July 2024 | 0.670 | 0.690 | 0.640 | 0.650 | 0.650 | 27,449,000 |
09 July 2024 | 0.670 | 0.700 | 0.650 | 0.670 | 0.670 | 42,743,500 |
08 July 2024 | 0.740 | 0.740 | 0.660 | 0.670 | 0.670 | 52,312,500 |
05 July 2024 | - | - | - | - | - | - |
04 July 2024 | 0.770 | 0.770 | 0.730 | 0.750 | 0.750 | 40,785,500 |
03 July 2024 | 0.750 | 0.790 | 0.730 | 0.760 | 0.760 | 66,414,000 |
02 July 2024 | 0.770 | 0.790 | 0.730 | 0.740 | 0.740 | 71,308,500 |
28 June 2024 | 0.730 | 0.770 | 0.720 | 0.720 | 0.720 | 41,193,000 |
27 June 2024 | 0.780 | 0.810 | 0.740 | 0.740 | 0.740 | 58,416,000 |
26 June 2024 | 0.740 | 0.790 | 0.740 | 0.760 | 0.760 | 58,360,603 |
25 June 2024 | 0.730 | 0.830 | 0.730 | 0.760 | 0.760 | 137,493,500 |
24 June 2024 | 0.770 | 0.770 | 0.720 | 0.740 | 0.740 | 51,481,000 |
21 June 2024 | 0.770 | 0.800 | 0.760 | 0.770 | 0.770 | 54,161,000 |
20 June 2024 | 0.820 | 0.820 | 0.760 | 0.770 | 0.770 | 49,208,500 |
19 June 2024 | 0.810 | 0.840 | 0.790 | 0.810 | 0.810 | 86,061,620 |
18 June 2024 | 0.780 | 0.820 | 0.770 | 0.790 | 0.790 | 72,931,500 |
17 June 2024 | 0.830 | 0.840 | 0.780 | 0.780 | 0.780 | 97,600,500 |
14 June 2024 | 0.770 | 0.940 | 0.760 | 0.850 | 0.850 | 322,578,000 |
13 June 2024 | 0.790 | 0.810 | 0.750 | 0.770 | 0.770 | 63,795,650 |
12 June 2024 | 0.830 | 0.830 | 0.770 | 0.770 | 0.770 | 97,030,390 |
11 June 2024 | 0.880 | 0.900 | 0.790 | 0.820 | 0.820 | 119,482,000 |
07 June 2024 | 0.910 | 0.970 | 0.870 | 0.890 | 0.890 | 115,985,500 |
06 June 2024 | 0.990 | 1.000 | 0.880 | 0.890 | 0.890 | 91,489,000 |
05 June 2024 | 1.030 | 1.040 | 0.970 | 0.970 | 0.970 | 45,425,385 |
04 June 2024 | 0.950 | 1.040 | 0.920 | 1.020 | 1.020 | 196,994,025 |
03 June 2024 | 1.020 | 1.020 | 0.940 | 0.940 | 0.940 | 83,648,222 |
31 May 2024 | 1.020 | 1.060 | 0.960 | 0.990 | 0.990 | 151,849,500 |
30 May 2024 | 1.040 | 1.050 | 0.990 | 0.990 | 0.990 | 68,156,898 |
29 May 2024 | 1.100 | 1.160 | 1.040 | 1.060 | 1.060 | 104,559,000 |
28 May 2024 | 1.170 | 1.250 | 1.010 | 1.100 | 1.100 | 276,314,500 |
27 May 2024 | 1.130 | 1.180 | 1.070 | 1.080 | 1.080 | 114,816,000 |
24 May 2024 | 1.150 | 1.200 | 1.070 | 1.100 | 1.100 | 109,045,499 |
23 May 2024 | 1.250 | 1.250 | 1.170 | 1.170 | 1.170 | 112,896,100 |
22 May 2024 | 1.240 | 1.350 | 1.220 | 1.260 | 1.260 | 261,475,517 |
21 May 2024 | 1.170 | 1.300 | 1.130 | 1.200 | 1.200 | 203,372,245 |
20 May 2024 | 1.350 | 1.350 | 1.160 | 1.170 | 1.170 | 201,960,000 |
17 May 2024 | 1.330 | 1.420 | 1.210 | 1.320 | 1.320 | 462,263,572 |
16 May 2024 | 1.210 | 1.420 | 1.150 | 1.250 | 1.250 | 738,622,870 |
14 May 2024 | 1.090 | 1.190 | 0.970 | 1.060 | 1.060 | 306,813,018 |
13 May 2024 | 0.980 | 1.310 | 0.960 | 1.050 | 1.050 | 773,108,000 |
10 May 2024 | 0.600 | 1.160 | 0.570 | 0.960 | 0.960 | 1,133,316,696 |
09 May 2024 | 0.450 | 0.650 | 0.450 | 0.600 | 0.600 | 291,650,074 |
08 May 2024 | 0.520 | 0.530 | 0.450 | 0.450 | 0.450 | 48,797,000 |
07 May 2024 | 0.510 | 0.540 | 0.485 | 0.520 | 0.520 | 53,740,500 |
06 May 2024 | 0.560 | 0.590 | 0.500 | 0.500 | 0.500 | 66,888,895 |
03 May 2024 | 0.580 | 0.600 | 0.530 | 0.550 | 0.550 | 9,498,500 |
02 May 2024 | 0.510 | 0.600 | 0.510 | 0.580 | 0.580 | 26,535,710 |
30 Apr 2024 | 0.560 | 0.600 | 0.500 | 0.540 | 0.540 | 120,642,050 |
29 Apr 2024 | 0.370 | 0.620 | 0.360 | 0.570 | 0.570 | 276,495,452 |
26 Apr 2024 | 0.345 | 0.365 | 0.335 | 0.355 | 0.355 | 32,872,000 |
25 Apr 2024 | 0.310 | 0.350 | 0.310 | 0.335 | 0.335 | 15,888,500 |
24 Apr 2024 | 0.305 | 0.320 | 0.305 | 0.320 | 0.320 | 5,508,800 |
23 Apr 2024 | 0.310 | 0.310 | 0.300 | 0.305 | 0.305 | 2,814,500 |
22 Apr 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.300 | 4,573,628 |
19 Apr 2024 | 0.310 | 0.310 | 0.290 | 0.295 | 0.295 | 6,844,500 |
18 Apr 2024 | 0.305 | 0.325 | 0.300 | 0.305 | 0.305 | 7,296,500 |
17 Apr 2024 | 0.310 | 0.330 | 0.305 | 0.305 | 0.305 | 10,457,600 |
16 Apr 2024 | 0.310 | 0.375 | 0.285 | 0.310 | 0.310 | 49,362,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |