Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.790 | 0.820 | 0.790 | 0.800 | 0.800 | 4,360,000 |
13 June 2024 | 0.790 | 0.820 | 0.790 | 0.790 | 0.790 | 18,672,000 |
12 June 2024 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 1,928,000 |
11 June 2024 | 0.850 | 0.850 | 0.740 | 0.780 | 0.780 | 13,792,000 |
07 June 2024 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 3,056,000 |
06 June 2024 | 0.790 | 0.810 | 0.760 | 0.790 | 0.790 | 5,712,000 |
05 June 2024 | 0.780 | 0.820 | 0.750 | 0.820 | 0.820 | 23,032,000 |
04 June 2024 | 0.860 | 0.900 | 0.780 | 0.790 | 0.790 | 8,592,000 |
03 June 2024 | 0.850 | 0.890 | 0.840 | 0.860 | 0.860 | 2,736,000 |
31 May 2024 | 0.910 | 1.000 | 0.850 | 0.850 | 0.850 | 27,096,000 |
30 May 2024 | 0.920 | 0.950 | 0.820 | 0.900 | 0.900 | 13,864,000 |
29 May 2024 | 0.950 | 0.950 | 0.890 | 0.920 | 0.920 | 12,914,000 |
28 May 2024 | 0.930 | 0.940 | 0.900 | 0.940 | 0.940 | 75,275,403 |
27 May 2024 | 0.950 | 0.950 | 0.910 | 0.930 | 0.930 | 5,976,000 |
24 May 2024 | 0.920 | 0.970 | 0.920 | 0.950 | 0.950 | 5,872,000 |
23 May 2024 | 0.930 | 0.970 | 0.920 | 0.920 | 0.920 | 8,312,000 |
22 May 2024 | 1.000 | 1.010 | 0.930 | 0.930 | 0.930 | 21,528,000 |
21 May 2024 | 1.000 | 1.050 | 0.980 | 1.010 | 1.010 | 13,496,000 |
20 May 2024 | 0.930 | 1.010 | 0.900 | 1.000 | 1.000 | 12,488,000 |
17 May 2024 | 0.850 | 0.950 | 0.850 | 0.930 | 0.930 | 6,720,000 |
16 May 2024 | 0.930 | 0.940 | 0.800 | 0.850 | 0.850 | 13,320,079 |
14 May 2024 | 0.920 | 0.930 | 0.890 | 0.930 | 0.930 | 12,160,000 |
13 May 2024 | 0.910 | 0.940 | 0.880 | 0.920 | 0.920 | 5,086,000 |
10 May 2024 | 0.830 | 0.880 | 0.820 | 0.880 | 0.880 | 1,568,000 |
09 May 2024 | 0.790 | 0.870 | 0.790 | 0.850 | 0.850 | 176,000 |
08 May 2024 | 0.860 | 0.860 | 0.790 | 0.820 | 0.820 | 4,840,000 |
07 May 2024 | 0.880 | 0.940 | 0.860 | 0.880 | 0.880 | 1,408,000 |
06 May 2024 | 0.810 | 0.910 | 0.810 | 0.910 | 0.910 | 5,711,999 |
03 May 2024 | 0.770 | 0.790 | 0.770 | 0.790 | 0.790 | 3,376,000 |
02 May 2024 | 0.750 | 0.770 | 0.740 | 0.760 | 0.760 | 4,672,000 |
30 Apr 2024 | 0.770 | 0.770 | 0.730 | 0.740 | 0.740 | 5,312,000 |
29 Apr 2024 | 0.790 | 0.790 | 0.740 | 0.750 | 0.750 | 17,216,000 |
26 Apr 2024 | 0.730 | 0.820 | 0.710 | 0.740 | 0.740 | 32,720,000 |
25 Apr 2024 | 0.740 | 0.740 | 0.700 | 0.730 | 0.730 | 29,632,000 |
24 Apr 2024 | 0.710 | 0.740 | 0.700 | 0.740 | 0.740 | 9,480,000 |
23 Apr 2024 | 0.680 | 0.730 | 0.670 | 0.710 | 0.710 | 3,792,000 |
22 Apr 2024 | 0.700 | 0.710 | 0.680 | 0.700 | 0.700 | 3,840,000 |
19 Apr 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.710 | 6,392,000 |
18 Apr 2024 | 0.760 | 0.760 | 0.660 | 0.730 | 0.730 | 19,608,000 |
17 Apr 2024 | 0.810 | 0.810 | 0.600 | 0.750 | 0.750 | 11,992,000 |
16 Apr 2024 | 0.790 | 0.810 | 0.730 | 0.810 | 0.810 | 1,040,000 |
15 Apr 2024 | 0.810 | 0.840 | 0.790 | 0.790 | 0.790 | 5,624,000 |
12 Apr 2024 | 0.760 | 0.810 | 0.760 | 0.800 | 0.800 | 2,960,000 |
11 Apr 2024 | 0.790 | 0.790 | 0.760 | 0.780 | 0.780 | 3,008,000 |
10 Apr 2024 | 0.800 | 0.810 | 0.770 | 0.790 | 0.790 | 624,000 |
09 Apr 2024 | 0.800 | 0.850 | 0.780 | 0.810 | 0.810 | 3,591,999 |
08 Apr 2024 | 0.780 | 0.810 | 0.780 | 0.810 | 0.810 | 176,000 |
05 Apr 2024 | 0.810 | 0.830 | 0.780 | 0.790 | 0.790 | 10,232,000 |
03 Apr 2024 | 0.820 | 0.820 | 0.780 | 0.800 | 0.800 | 560,000 |
02 Apr 2024 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 336,000 |
28 Mar 2024 | 0.800 | 0.890 | 0.760 | 0.870 | 0.870 | 9,072,000 |
27 Mar 2024 | 0.770 | 0.810 | 0.750 | 0.800 | 0.800 | 1,400,000 |
26 Mar 2024 | 0.790 | 0.820 | 0.760 | 0.820 | 0.820 | 624,000 |
25 Mar 2024 | 0.830 | 0.830 | 0.810 | 0.810 | 0.810 | 6,632,000 |
22 Mar 2024 | 0.840 | 0.860 | 0.820 | 0.840 | 0.840 | 4,880,000 |
21 Mar 2024 | 0.830 | 0.850 | 0.820 | 0.830 | 0.830 | 13,176,000 |
20 Mar 2024 | 0.810 | 0.850 | 0.800 | 0.840 | 0.840 | 19,888,000 |
19 Mar 2024 | 0.810 | 0.880 | 0.760 | 0.810 | 0.810 | 36,224,000 |
18 Mar 2024 | 0.770 | 0.820 | 0.700 | 0.820 | 0.820 | 13,624,000 |
15 Mar 2024 | 0.800 | 0.810 | 0.770 | 0.770 | 0.770 | 5,664,000 |
14 Mar 2024 | 0.800 | 0.820 | 0.780 | 0.790 | 0.790 | 5,760,000 |
13 Mar 2024 | 0.820 | 0.840 | 0.760 | 0.830 | 0.830 | 4,120,000 |
12 Mar 2024 | 0.830 | 0.850 | 0.820 | 0.820 | 0.820 | 1,384,000 |
11 Mar 2024 | 0.860 | 0.880 | 0.810 | 0.880 | 0.880 | 14,056,000 |
08 Mar 2024 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 32,000 |
07 Mar 2024 | 0.890 | 0.900 | 0.820 | 0.840 | 0.840 | 600,000 |
06 Mar 2024 | 0.900 | 0.930 | 0.860 | 0.870 | 0.870 | 4,336,000 |
05 Mar 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.890 | 15,448,000 |
04 Mar 2024 | 0.890 | 0.900 | 0.870 | 0.870 | 0.870 | 16,656,000 |
01 Mar 2024 | 0.870 | 0.900 | 0.840 | 0.870 | 0.870 | 5,240,000 |
29 Feb 2024 | 0.830 | 0.960 | 0.820 | 0.900 | 0.900 | 32,216,000 |
28 Feb 2024 | 0.810 | 0.870 | 0.810 | 0.830 | 0.830 | 12,248,000 |
27 Feb 2024 | 0.810 | 0.850 | 0.790 | 0.840 | 0.840 | 5,848,000 |
26 Feb 2024 | 0.850 | 0.850 | 0.810 | 0.830 | 0.830 | 640,000 |
23 Feb 2024 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 5,792,000 |
22 Feb 2024 | 0.870 | 0.900 | 0.850 | 0.900 | 0.900 | 512,000 |
21 Feb 2024 | 0.860 | 0.880 | 0.840 | 0.870 | 0.870 | 2,216,000 |
20 Feb 2024 | 0.900 | 0.930 | 0.860 | 0.900 | 0.900 | 1,392,000 |
19 Feb 2024 | 0.910 | 0.970 | 0.890 | 0.920 | 0.920 | 1,936,000 |
16 Feb 2024 | 0.940 | 0.950 | 0.880 | 0.910 | 0.910 | 2,888,000 |
15 Feb 2024 | 0.860 | 0.950 | 0.860 | 0.940 | 0.940 | 1,224,000 |
14 Feb 2024 | 0.840 | 0.930 | 0.830 | 0.930 | 0.930 | 15,120,000 |
09 Feb 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
08 Feb 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
07 Feb 2024 | 0.810 | 0.810 | 0.760 | 0.810 | 0.810 | 16,808,000 |
06 Feb 2024 | 0.840 | 0.880 | 0.790 | 0.790 | 0.790 | 42,496,000 |
05 Feb 2024 | 0.820 | 0.850 | 0.760 | 0.800 | 0.800 | 23,976,000 |
02 Feb 2024 | 0.830 | 0.850 | 0.720 | 0.850 | 0.850 | 17,152,000 |
01 Feb 2024 | 0.880 | 0.880 | 0.820 | 0.870 | 0.870 | 824,000 |
31 Jan 2024 | 0.910 | 0.940 | 0.880 | 0.900 | 0.900 | 30,392,000 |
30 Jan 2024 | 1.020 | 1.020 | 0.890 | 0.910 | 0.910 | 32,200,000 |
29 Jan 2024 | 1.020 | 1.020 | 0.940 | 0.980 | 0.980 | 12,488,000 |
26 Jan 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 28,488,000 |
25 Jan 2024 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 15,400,000 |
24 Jan 2024 | 1.050 | 1.090 | 1.000 | 1.040 | 1.040 | 4,584,000 |
23 Jan 2024 | 1.060 | 1.110 | 1.010 | 1.030 | 1.030 | 11,048,000 |
22 Jan 2024 | 1.050 | 1.080 | 0.990 | 1.050 | 1.050 | 7,928,000 |
19 Jan 2024 | 1.120 | 1.140 | 1.040 | 1.040 | 1.040 | 1,568,000 |
18 Jan 2024 | 1.120 | 1.160 | 1.090 | 1.130 | 1.130 | 1,768,000 |
17 Jan 2024 | 1.180 | 1.180 | 1.080 | 1.140 | 1.140 | 55,005,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |