Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.425 | 0.445 | 0.420 | 0.425 | 0.425 | 14,534,000 |
27 June 2024 | 0.460 | 0.460 | 0.430 | 0.430 | 0.430 | 22,234,000 |
26 June 2024 | 0.445 | 0.460 | 0.435 | 0.455 | 0.455 | 34,263,000 |
25 June 2024 | 0.470 | 0.475 | 0.435 | 0.445 | 0.445 | 34,561,000 |
24 June 2024 | 0.520 | 0.520 | 0.455 | 0.460 | 0.460 | 43,324,000 |
21 June 2024 | 0.570 | 0.580 | 0.510 | 0.520 | 0.520 | 36,255,000 |
20 June 2024 | 0.590 | 0.600 | 0.550 | 0.560 | 0.560 | 28,497,000 |
19 June 2024 | 0.580 | 0.600 | 0.570 | 0.590 | 0.590 | 20,072,000 |
18 June 2024 | 0.590 | 0.600 | 0.560 | 0.580 | 0.580 | 29,223,000 |
17 June 2024 | 0.520 | 0.600 | 0.520 | 0.580 | 0.580 | 101,103,000 |
14 June 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 5,322,000 |
13 June 2024 | 0.540 | 0.540 | 0.510 | 0.520 | 0.520 | 16,006,000 |
12 June 2024 | 0.550 | 0.560 | 0.520 | 0.530 | 0.530 | 20,255,000 |
11 June 2024 | 0.540 | 0.560 | 0.520 | 0.550 | 0.550 | 27,181,000 |
07 June 2024 | 0.520 | 0.540 | 0.510 | 0.530 | 0.530 | 19,945,000 |
06 June 2024 | 0.550 | 0.550 | 0.500 | 0.510 | 0.510 | 31,872,000 |
05 June 2024 | 0.560 | 0.570 | 0.540 | 0.540 | 0.540 | 20,246,000 |
04 June 2024 | 0.540 | 0.560 | 0.530 | 0.560 | 0.560 | 40,588,000 |
03 June 2024 | 0.540 | 0.550 | 0.520 | 0.530 | 0.530 | 32,164,000 |
31 May 2024 | 0.550 | 0.570 | 0.530 | 0.530 | 0.530 | 51,557,000 |
30 May 2024 | 0.570 | 0.580 | 0.530 | 0.540 | 0.540 | 34,161,000 |
29 May 2024 | 0.590 | 0.610 | 0.570 | 0.570 | 0.570 | 25,127,000 |
28 May 2024 | 0.640 | 0.650 | 0.580 | 0.600 | 0.600 | 82,228,664 |
27 May 2024 | 0.630 | 0.640 | 0.590 | 0.630 | 0.630 | 34,168,000 |
24 May 2024 | 0.720 | 0.760 | 0.590 | 0.630 | 0.630 | 121,833,000 |
23 May 2024 | 0.770 | 0.780 | 0.700 | 0.710 | 0.710 | 49,404,000 |
22 May 2024 | 0.790 | 0.810 | 0.750 | 0.770 | 0.770 | 50,307,000 |
21 May 2024 | 0.790 | 0.870 | 0.770 | 0.790 | 0.790 | 153,835,000 |
20 May 2024 | 0.740 | 0.770 | 0.690 | 0.770 | 0.770 | 102,998,000 |
17 May 2024 | 0.810 | 0.830 | 0.730 | 0.730 | 0.730 | 107,616,000 |
16 May 2024 | 0.710 | 0.770 | 0.680 | 0.770 | 0.770 | 155,777,000 |
14 May 2024 | 0.700 | 0.820 | 0.670 | 0.690 | 0.690 | 270,836,000 |
13 May 2024 | 0.570 | 0.720 | 0.560 | 0.670 | 0.670 | 289,189,000 |
10 May 2024 | 0.540 | 0.600 | 0.520 | 0.560 | 0.560 | 90,971,000 |
09 May 2024 | 0.530 | 0.550 | 0.520 | 0.530 | 0.530 | 24,749,000 |
08 May 2024 | 0.580 | 0.580 | 0.510 | 0.520 | 0.520 | 45,789,000 |
07 May 2024 | 0.560 | 0.600 | 0.560 | 0.570 | 0.570 | 51,175,000 |
06 May 2024 | 0.540 | 0.580 | 0.520 | 0.560 | 0.560 | 56,969,000 |
03 May 2024 | 0.630 | 0.630 | 0.550 | 0.570 | 0.570 | 6,683,000 |
02 May 2024 | 0.500 | 0.640 | 0.490 | 0.610 | 0.610 | 17,748,000 |
30 Apr 2024 | 0.560 | 0.560 | 0.500 | 0.510 | 0.510 | 47,190,000 |
29 Apr 2024 | 0.520 | 0.560 | 0.510 | 0.540 | 0.540 | 56,604,000 |
26 Apr 2024 | 0.480 | 0.530 | 0.470 | 0.510 | 0.510 | 71,209,000 |
25 Apr 2024 | 0.465 | 0.485 | 0.445 | 0.475 | 0.475 | 45,226,000 |
24 Apr 2024 | 0.440 | 0.470 | 0.435 | 0.460 | 0.460 | 38,316,000 |
23 Apr 2024 | 0.455 | 0.455 | 0.435 | 0.440 | 0.440 | 17,896,000 |
22 Apr 2024 | 0.460 | 0.470 | 0.440 | 0.445 | 0.445 | 28,219,000 |
19 Apr 2024 | 0.450 | 0.510 | 0.445 | 0.455 | 0.455 | 127,086,000 |
18 Apr 2024 | 0.450 | 0.450 | 0.420 | 0.445 | 0.445 | 68,016,000 |
17 Apr 2024 | 0.445 | 0.465 | 0.435 | 0.445 | 0.445 | 57,398,000 |
16 Apr 2024 | 0.490 | 0.490 | 0.435 | 0.445 | 0.445 | 71,017,000 |
15 Apr 2024 | 0.560 | 0.580 | 0.475 | 0.490 | 0.490 | 133,175,000 |
12 Apr 2024 | 0.445 | 0.600 | 0.445 | 0.550 | 0.550 | 431,188,000 |
11 Apr 2024 | 0.410 | 0.440 | 0.395 | 0.430 | 0.430 | 61,259,000 |
10 Apr 2024 | 0.435 | 0.435 | 0.410 | 0.410 | 0.410 | 33,667,000 |
09 Apr 2024 | 0.435 | 0.445 | 0.425 | 0.430 | 0.430 | 38,060,000 |
08 Apr 2024 | 0.430 | 0.475 | 0.420 | 0.435 | 0.435 | 58,778,000 |
05 Apr 2024 | 0.445 | 0.445 | 0.390 | 0.415 | 0.415 | 8,192,000 |
03 Apr 2024 | 0.415 | 0.485 | 0.415 | 0.445 | 0.445 | 147,942,000 |
02 Apr 2024 | 0.435 | 0.440 | 0.405 | 0.415 | 0.415 | 42,480,000 |
28 Mar 2024 | 0.440 | 0.465 | 0.415 | 0.420 | 0.420 | 77,171,000 |
27 Mar 2024 | 0.455 | 0.455 | 0.415 | 0.420 | 0.420 | 35,188,000 |
26 Mar 2024 | 0.480 | 0.520 | 0.450 | 0.450 | 0.450 | 54,444,000 |
25 Mar 2024 | 0.510 | 0.520 | 0.460 | 0.480 | 0.480 | 58,168,000 |
22 Mar 2024 | 0.600 | 0.600 | 0.510 | 0.510 | 0.510 | 60,192,000 |
21 Mar 2024 | 0.630 | 0.630 | 0.590 | 0.600 | 0.600 | 23,987,000 |
20 Mar 2024 | 0.640 | 0.640 | 0.610 | 0.620 | 0.620 | 27,982,000 |
19 Mar 2024 | 0.600 | 0.700 | 0.590 | 0.640 | 0.640 | 70,635,283 |
18 Mar 2024 | 0.620 | 0.630 | 0.590 | 0.600 | 0.600 | 19,342,000 |
15 Mar 2024 | 0.640 | 0.680 | 0.610 | 0.610 | 0.610 | 66,681,000 |
14 Mar 2024 | 0.670 | 0.670 | 0.630 | 0.650 | 0.650 | 20,671,000 |
13 Mar 2024 | 0.730 | 0.730 | 0.660 | 0.670 | 0.670 | 36,313,000 |
12 Mar 2024 | 0.730 | 0.750 | 0.710 | 0.720 | 0.720 | 41,970,000 |
11 Mar 2024 | 0.750 | 0.750 | 0.710 | 0.730 | 0.730 | 16,409,000 |
08 Mar 2024 | 0.750 | 0.760 | 0.730 | 0.740 | 0.740 | 13,017,000 |
07 Mar 2024 | 0.790 | 0.840 | 0.740 | 0.740 | 0.740 | 16,541,000 |
06 Mar 2024 | 0.770 | 0.800 | 0.750 | 0.780 | 0.780 | 10,457,000 |
05 Mar 2024 | 0.810 | 0.810 | 0.750 | 0.760 | 0.760 | 14,547,000 |
04 Mar 2024 | 0.840 | 0.840 | 0.790 | 0.810 | 0.810 | 20,078,000 |
01 Mar 2024 | 0.890 | 0.900 | 0.830 | 0.840 | 0.840 | 18,148,000 |
29 Feb 2024 | 0.920 | 0.920 | 0.880 | 0.880 | 0.880 | 20,970,000 |
28 Feb 2024 | 1.010 | 1.100 | 0.870 | 0.920 | 0.920 | 106,697,336 |
27 Feb 2024 | 0.890 | 0.940 | 0.880 | 0.930 | 0.930 | 12,121,000 |
26 Feb 2024 | 0.900 | 0.900 | 0.870 | 0.900 | 0.900 | 10,200,000 |
23 Feb 2024 | 0.930 | 0.930 | 0.880 | 0.900 | 0.900 | 8,951,000 |
22 Feb 2024 | 0.930 | 0.930 | 0.880 | 0.910 | 0.910 | 6,729,000 |
21 Feb 2024 | 0.900 | 0.930 | 0.890 | 0.920 | 0.920 | 6,212,000 |
20 Feb 2024 | 0.950 | 0.950 | 0.880 | 0.890 | 0.890 | 10,594,000 |
19 Feb 2024 | 0.970 | 0.990 | 0.930 | 0.940 | 0.940 | 6,475,000 |
16 Feb 2024 | 0.890 | 0.970 | 0.870 | 0.970 | 0.970 | 2,497,000 |
15 Feb 2024 | 0.970 | 0.970 | 0.890 | 0.900 | 0.900 | 1,166,000 |
14 Feb 2024 | 0.960 | 0.960 | 0.910 | 0.950 | 0.950 | 659,000 |
09 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
08 Feb 2024 | 0.970 | 0.990 | 0.930 | 0.980 | 0.980 | 7,921,000 |
07 Feb 2024 | 0.990 | 0.990 | 0.940 | 0.960 | 0.960 | 9,972,000 |
06 Feb 2024 | 0.970 | 0.990 | 0.940 | 0.970 | 0.970 | 8,625,000 |
05 Feb 2024 | 1.020 | 1.020 | 0.940 | 0.940 | 0.940 | 10,858,000 |
02 Feb 2024 | 1.090 | 1.100 | 1.000 | 1.010 | 1.010 | 36,912,000 |
01 Feb 2024 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 89,231,100 |
31 Jan 2024 | 1.120 | 1.170 | 1.030 | 1.100 | 1.100 | 88,781,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |