Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.850 | 0.860 | 0.830 | 0.840 | 0.840 | 300,000 |
27 June 2024 | 0.860 | 0.860 | 0.840 | 0.850 | 0.850 | 112,000 |
26 June 2024 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 272,000 |
25 June 2024 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 588,000 |
24 June 2024 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 68,000 |
21 June 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 156,000 |
20 June 2024 | 0.840 | 0.850 | 0.830 | 0.830 | 0.830 | 358,000 |
19 June 2024 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 368,000 |
18 June 2024 | 0.880 | 0.880 | 0.840 | 0.860 | 0.860 | 576,000 |
17 June 2024 | 0.890 | 0.890 | 0.870 | 0.880 | 0.880 | 150,000 |
14 June 2024 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 100,000 |
13 June 2024 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 204,000 |
12 June 2024 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 232,000 |
11 June 2024 | 0.920 | 0.930 | 0.890 | 0.900 | 0.900 | 424,000 |
07 June 2024 | 0.910 | 0.930 | 0.900 | 0.920 | 0.920 | 266,000 |
06 June 2024 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 396,000 |
05 June 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
04 June 2024 | 0.940 | 0.960 | 0.900 | 0.950 | 0.950 | 182,000 |
03 June 2024 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 112,000 |
31 May 2024 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 428,000 |
30 May 2024 | 0.950 | 0.950 | 0.890 | 0.900 | 0.900 | 320,000 |
29 May 2024 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 116,000 |
28 May 2024 | 0.940 | 0.970 | 0.940 | 0.960 | 0.960 | 294,000 |
27 May 2024 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 90,000 |
24 May 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 568,000 |
23 May 2024 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 240,000 |
22 May 2024 | 0.940 | 0.940 | 0.930 | 0.940 | 0.940 | 318,000 |
21 May 2024 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 430,000 |
20 May 2024 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 556,000 |
17 May 2024 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 254,000 |
16 May 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 566,000 |
14 May 2024 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 134,000 |
13 May 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 348,000 |
10 May 2024 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 376,000 |
09 May 2024 | 0.980 | 1.000 | 0.950 | 0.960 | 0.960 | 638,000 |
08 May 2024 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 170,000 |
07 May 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 240,000 |
06 May 2024 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 216,000 |
03 May 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,522,000 |
02 May 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 226,000 |
30 Apr 2024 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 208,000 |
29 Apr 2024 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 954,000 |
26 Apr 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 272,000 |
25 Apr 2024 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 680,000 |
24 Apr 2024 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 312,000 |
23 Apr 2024 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 798,000 |
22 Apr 2024 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 1,064,000 |
19 Apr 2024 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 58,000 |
18 Apr 2024 | 0.960 | 1.010 | 0.960 | 1.000 | 1.000 | 968,000 |
17 Apr 2024 | 0.940 | 0.980 | 0.940 | 0.960 | 0.960 | 476,000 |
16 Apr 2024 | 0.960 | 0.980 | 0.940 | 0.940 | 0.940 | 598,000 |
15 Apr 2024 | 0.980 | 0.990 | 0.960 | 0.960 | 0.960 | 992,000 |
12 Apr 2024 | 0.980 | 1.000 | 0.960 | 0.980 | 0.980 | 236,000 |
11 Apr 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 368,000 |
10 Apr 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 388,000 |
09 Apr 2024 | 0.980 | 1.010 | 0.980 | 0.980 | 0.980 | 764,000 |
08 Apr 2024 | 0.950 | 0.990 | 0.950 | 0.980 | 0.980 | 258,000 |
05 Apr 2024 | 0.970 | 0.970 | 0.930 | 0.940 | 0.940 | 414,000 |
03 Apr 2024 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 146,000 |
02 Apr 2024 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 586,000 |
28 Mar 2024 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 360,000 |
27 Mar 2024 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 54,000 |
26 Mar 2024 | 1.000 | 1.020 | 0.970 | 1.010 | 1.010 | 572,000 |
25 Mar 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 166,000 |
22 Mar 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 388,000 |
21 Mar 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 268,000 |
20 Mar 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 408,000 |
19 Mar 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 412,000 |
18 Mar 2024 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 256,000 |
15 Mar 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 182,000 |
14 Mar 2024 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 529,150 |
13 Mar 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 244,000 |
12 Mar 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 1,040,000 |
11 Mar 2024 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 876,000 |
08 Mar 2024 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 346,000 |
07 Mar 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 604,000 |
06 Mar 2024 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 1,602,000 |
05 Mar 2024 | 1.000 | 1.090 | 1.000 | 1.030 | 1.030 | 1,636,000 |
04 Mar 2024 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 910,000 |
01 Mar 2024 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 352,000 |
29 Feb 2024 | 1.010 | 1.030 | 0.990 | 1.030 | 1.030 | 1,496,000 |
28 Feb 2024 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 2,176,000 |
27 Feb 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 792,000 |
26 Feb 2024 | 1.040 | 1.070 | 1.010 | 1.030 | 1.030 | 256,000 |
23 Feb 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 1,066,000 |
22 Feb 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 156,000 |
21 Feb 2024 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 434,000 |
20 Feb 2024 | 1.100 | 1.100 | 1.010 | 1.020 | 1.020 | 686,000 |
19 Feb 2024 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 1,090,000 |
16 Feb 2024 | 1.010 | 1.090 | 1.000 | 1.080 | 1.080 | 1,106,000 |
15 Feb 2024 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 640,000 |
14 Feb 2024 | 0.990 | 1.050 | 0.980 | 1.050 | 1.050 | 1,132,000 |
09 Feb 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
08 Feb 2024 | 1.000 | 1.060 | 0.970 | 0.990 | 0.990 | 1,400,000 |
07 Feb 2024 | 0.920 | 1.050 | 0.920 | 1.000 | 1.000 | 2,030,042 |
06 Feb 2024 | 0.860 | 0.930 | 0.860 | 0.910 | 0.910 | 624,000 |
05 Feb 2024 | 0.890 | 0.900 | 0.840 | 0.850 | 0.850 | 1,076,000 |
02 Feb 2024 | 0.890 | 0.910 | 0.880 | 0.880 | 0.880 | 360,000 |
01 Feb 2024 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 208,000 |
31 Jan 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 418,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |