Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.690 | 3,189,000 |
20 June 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 5,536,000 |
19 June 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 2,719,000 |
18 June 2024 | 0.710 | 0.710 | 0.690 | 0.700 | 0.700 | 5,305,000 |
17 June 2024 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 2,484,000 |
14 June 2024 | 0.710 | 0.730 | 0.700 | 0.710 | 0.710 | 4,554,000 |
14 June 2024 | 0.00494 Dividend | |||||
13 June 2024 | 0.710 | 0.730 | 0.700 | 0.700 | 0.695 | 2,287,000 |
12 June 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.705 | 5,207,000 |
11 June 2024 | 0.750 | 0.750 | 0.710 | 0.720 | 0.715 | 5,312,000 |
07 June 2024 | 0.760 | 0.760 | 0.740 | 0.750 | 0.745 | 744,000 |
06 June 2024 | 0.770 | 0.780 | 0.750 | 0.760 | 0.755 | 2,759,000 |
05 June 2024 | 0.780 | 0.800 | 0.760 | 0.770 | 0.765 | 6,569,000 |
04 June 2024 | 0.800 | 0.800 | 0.770 | 0.780 | 0.774 | 4,061,000 |
03 June 2024 | 0.770 | 0.800 | 0.760 | 0.790 | 0.784 | 10,630,000 |
31 May 2024 | 0.790 | 0.800 | 0.760 | 0.760 | 0.755 | 6,778,000 |
30 May 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.784 | 7,334,000 |
29 May 2024 | 0.820 | 0.850 | 0.780 | 0.800 | 0.794 | 13,538,000 |
28 May 2024 | 0.780 | 0.810 | 0.770 | 0.810 | 0.804 | 8,990,000 |
27 May 2024 | 0.750 | 0.780 | 0.740 | 0.780 | 0.774 | 8,659,000 |
24 May 2024 | 0.730 | 0.770 | 0.730 | 0.750 | 0.745 | 10,362,000 |
23 May 2024 | 0.730 | 0.750 | 0.720 | 0.740 | 0.735 | 4,849,000 |
22 May 2024 | 0.740 | 0.750 | 0.730 | 0.740 | 0.735 | 4,551,326 |
21 May 2024 | 0.740 | 0.750 | 0.720 | 0.730 | 0.725 | 8,287,000 |
20 May 2024 | 0.750 | 0.780 | 0.740 | 0.740 | 0.735 | 12,603,000 |
17 May 2024 | 0.720 | 0.750 | 0.720 | 0.740 | 0.735 | 11,128,000 |
16 May 2024 | 0.710 | 0.740 | 0.700 | 0.720 | 0.715 | 9,270,000 |
14 May 2024 | 0.710 | 0.740 | 0.700 | 0.710 | 0.705 | 11,995,604 |
13 May 2024 | 0.690 | 0.710 | 0.680 | 0.710 | 0.705 | 7,380,538 |
10 May 2024 | 0.670 | 0.700 | 0.660 | 0.690 | 0.685 | 8,692,000 |
09 May 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.655 | 5,792,000 |
08 May 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.655 | 2,261,000 |
07 May 2024 | 0.660 | 0.670 | 0.640 | 0.670 | 0.665 | 8,561,000 |
06 May 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.645 | 6,402,000 |
03 May 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.645 | 4,973,000 |
02 May 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.645 | 1,386,000 |
30 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.645 | 3,643,000 |
29 Apr 2024 | 0.640 | 0.660 | 0.640 | 0.660 | 0.655 | 3,267,000 |
26 Apr 2024 | 0.620 | 0.640 | 0.620 | 0.640 | 0.635 | 2,390,000 |
25 Apr 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.616 | 1,192,000 |
24 Apr 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.616 | 1,815,000 |
23 Apr 2024 | 0.620 | 0.630 | 0.600 | 0.630 | 0.626 | 5,951,000 |
22 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.616 | 3,361,000 |
19 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.626 | 731,000 |
18 Apr 2024 | 0.640 | 0.650 | 0.630 | 0.630 | 0.626 | 5,426,000 |
17 Apr 2024 | 0.640 | 0.650 | 0.640 | 0.640 | 0.635 | 528,000 |
16 Apr 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.635 | 3,608,000 |
15 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.645 | 2,270,000 |
12 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.645 | 3,543,000 |
11 Apr 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.655 | 2,074,000 |
10 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.680 | 0.675 | 3,424,000 |
09 Apr 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.655 | 3,100,000 |
08 Apr 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.665 | 1,014,000 |
05 Apr 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.645 | 880,000 |
03 Apr 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.665 | 813,000 |
02 Apr 2024 | 0.650 | 0.680 | 0.650 | 0.680 | 0.675 | 3,016,000 |
28 Mar 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.645 | 3,240,000 |
27 Mar 2024 | 0.690 | 0.690 | 0.650 | 0.650 | 0.645 | 3,140,000 |
26 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.685 | 517,000 |
25 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.685 | 710,000 |
22 Mar 2024 | 0.700 | 0.700 | 0.670 | 0.700 | 0.695 | 5,988,250 |
21 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.695 | 2,944,250 |
20 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.685 | 2,719,000 |
19 Mar 2024 | 0.680 | 0.700 | 0.670 | 0.690 | 0.685 | 3,013,000 |
18 Mar 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.675 | 1,064,000 |
15 Mar 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.665 | 4,793,000 |
14 Mar 2024 | 0.680 | 0.690 | 0.660 | 0.670 | 0.665 | 2,363,000 |
13 Mar 2024 | 0.700 | 0.730 | 0.660 | 0.670 | 0.665 | 15,469,000 |
12 Mar 2024 | 0.670 | 0.710 | 0.670 | 0.690 | 0.685 | 4,882,000 |
11 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.665 | 1,570,000 |
08 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.665 | 1,206,000 |
07 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.665 | 1,195,000 |
06 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.665 | 3,720,000 |
05 Mar 2024 | 0.680 | 0.680 | 0.670 | 0.670 | 0.665 | 1,638,000 |
04 Mar 2024 | 0.680 | 0.690 | 0.670 | 0.690 | 0.685 | 3,731,000 |
01 Mar 2024 | 0.670 | 0.690 | 0.660 | 0.690 | 0.685 | 5,332,000 |
29 Feb 2024 | 0.680 | 0.690 | 0.650 | 0.650 | 0.645 | 5,117,000 |
28 Feb 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.675 | 1,553,000 |
27 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.695 | 3,352,000 |
26 Feb 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.695 | 3,172,000 |
23 Feb 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.705 | 2,215,000 |
22 Feb 2024 | 0.720 | 0.720 | 0.700 | 0.700 | 0.695 | 6,404,000 |
21 Feb 2024 | 0.700 | 0.730 | 0.690 | 0.720 | 0.715 | 7,215,000 |
20 Feb 2024 | 0.670 | 0.710 | 0.670 | 0.700 | 0.695 | 2,418,000 |
19 Feb 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.675 | 992,000 |
16 Feb 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.695 | 1,691,000 |
15 Feb 2024 | 0.670 | 0.680 | 0.670 | 0.670 | 0.665 | 194,000 |
14 Feb 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.675 | 157,000 |
09 Feb 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.685 | - |
08 Feb 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.675 | 1,863,965 |
07 Feb 2024 | 0.680 | 0.690 | 0.670 | 0.670 | 0.665 | 3,117,000 |
06 Feb 2024 | 0.680 | 0.690 | 0.670 | 0.690 | 0.685 | 2,479,070 |
05 Feb 2024 | 0.650 | 0.680 | 0.630 | 0.680 | 0.675 | 5,707,000 |
02 Feb 2024 | 0.640 | 0.670 | 0.630 | 0.660 | 0.655 | 5,728,000 |
01 Feb 2024 | 0.640 | 0.660 | 0.620 | 0.640 | 0.635 | 2,039,000 |
31 Jan 2024 | 0.630 | 0.640 | 0.620 | 0.640 | 0.635 | 5,492,000 |
30 Jan 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.635 | 1,246,000 |
29 Jan 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.655 | 1,669,000 |
26 Jan 2024 | 0.660 | 0.680 | 0.660 | 0.660 | 0.655 | 1,064,000 |
25 Jan 2024 | 0.640 | 0.720 | 0.640 | 0.660 | 0.655 | 6,134,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |