Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.680 | 0.710 | 0.680 | 0.700 | 0.700 | 9,158,570 |
27 June 2024 | 0.690 | 0.700 | 0.670 | 0.690 | 0.690 | 10,317,000 |
26 June 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 8,542,000 |
25 June 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 10,575,000 |
24 June 2024 | 0.710 | 0.710 | 0.670 | 0.700 | 0.700 | 14,016,000 |
21 June 2024 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 9,337,000 |
20 June 2024 | 0.730 | 0.730 | 0.690 | 0.700 | 0.700 | 32,993,000 |
19 June 2024 | 0.740 | 0.740 | 0.720 | 0.730 | 0.730 | 6,102,000 |
18 June 2024 | 0.730 | 0.740 | 0.720 | 0.740 | 0.740 | 4,287,000 |
17 June 2024 | 0.730 | 0.750 | 0.730 | 0.730 | 0.730 | 15,639,000 |
14 June 2024 | 0.730 | 0.740 | 0.710 | 0.720 | 0.720 | 15,020,000 |
13 June 2024 | 0.730 | 0.740 | 0.710 | 0.730 | 0.730 | 11,746,000 |
12 June 2024 | 0.740 | 0.740 | 0.720 | 0.720 | 0.720 | 6,784,000 |
11 June 2024 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 6,935,000 |
07 June 2024 | 0.730 | 0.760 | 0.730 | 0.740 | 0.740 | 11,744,000 |
06 June 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 12,081,000 |
05 June 2024 | 0.770 | 0.770 | 0.740 | 0.740 | 0.740 | 8,348,000 |
04 June 2024 | 0.750 | 0.770 | 0.750 | 0.760 | 0.760 | 7,525,000 |
03 June 2024 | 0.740 | 0.760 | 0.740 | 0.750 | 0.750 | 12,373,000 |
31 May 2024 | 0.750 | 0.770 | 0.740 | 0.740 | 0.740 | 15,549,000 |
30 May 2024 | 0.760 | 0.780 | 0.750 | 0.750 | 0.750 | 9,846,000 |
29 May 2024 | 0.770 | 0.780 | 0.750 | 0.760 | 0.760 | 12,138,000 |
28 May 2024 | 0.780 | 0.800 | 0.770 | 0.770 | 0.770 | 7,693,000 |
27 May 2024 | 0.780 | 0.790 | 0.750 | 0.780 | 0.780 | 20,151,000 |
24 May 2024 | 0.790 | 0.800 | 0.770 | 0.780 | 0.780 | 22,321,000 |
23 May 2024 | 0.810 | 0.820 | 0.780 | 0.790 | 0.790 | 30,159,000 |
22 May 2024 | 0.810 | 0.840 | 0.800 | 0.830 | 0.830 | 15,067,000 |
21 May 2024 | 0.850 | 0.850 | 0.790 | 0.810 | 0.810 | 41,111,000 |
20 May 2024 | 0.830 | 0.940 | 0.810 | 0.850 | 0.850 | 83,489,000 |
17 May 2024 | 0.770 | 0.820 | 0.760 | 0.810 | 0.810 | 23,685,000 |
16 May 2024 | 0.770 | 0.780 | 0.740 | 0.770 | 0.770 | 23,564,000 |
14 May 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 18,273,000 |
13 May 2024 | 0.770 | 0.780 | 0.750 | 0.750 | 0.750 | 18,749,000 |
10 May 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 20,953,000 |
09 May 2024 | 0.780 | 0.800 | 0.760 | 0.790 | 0.790 | 11,221,000 |
08 May 2024 | 0.790 | 0.790 | 0.760 | 0.780 | 0.780 | 7,876,000 |
07 May 2024 | 0.820 | 0.820 | 0.770 | 0.790 | 0.790 | 17,236,000 |
06 May 2024 | 0.860 | 0.860 | 0.810 | 0.820 | 0.820 | 14,545,000 |
03 May 2024 | 0.870 | 0.900 | 0.840 | 0.860 | 0.860 | 5,077,000 |
02 May 2024 | 0.800 | 0.870 | 0.790 | 0.870 | 0.870 | 8,912,000 |
30 Apr 2024 | 0.800 | 0.820 | 0.770 | 0.800 | 0.800 | 13,635,000 |
29 Apr 2024 | 0.770 | 0.820 | 0.760 | 0.800 | 0.800 | 23,171,000 |
26 Apr 2024 | 0.750 | 0.770 | 0.750 | 0.770 | 0.770 | 10,699,480 |
25 Apr 2024 | 0.740 | 0.750 | 0.720 | 0.750 | 0.750 | 6,825,000 |
24 Apr 2024 | 0.710 | 0.740 | 0.710 | 0.730 | 0.730 | 8,758,000 |
23 Apr 2024 | 0.730 | 0.730 | 0.710 | 0.710 | 0.710 | 8,346,000 |
22 Apr 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 2,439,000 |
19 Apr 2024 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 3,233,000 |
18 Apr 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 2,625,000 |
17 Apr 2024 | 0.710 | 0.740 | 0.710 | 0.720 | 0.720 | 5,456,000 |
16 Apr 2024 | 0.730 | 0.730 | 0.700 | 0.700 | 0.700 | 7,782,000 |
15 Apr 2024 | 0.740 | 0.750 | 0.720 | 0.730 | 0.730 | 4,433,000 |
12 Apr 2024 | 0.770 | 0.770 | 0.720 | 0.740 | 0.740 | 10,412,000 |
11 Apr 2024 | 0.750 | 0.770 | 0.740 | 0.750 | 0.750 | 10,000,000 |
10 Apr 2024 | 0.730 | 0.740 | 0.720 | 0.740 | 0.740 | 4,155,000 |
09 Apr 2024 | 0.720 | 0.730 | 0.710 | 0.710 | 0.710 | 4,792,000 |
08 Apr 2024 | 0.740 | 0.740 | 0.700 | 0.710 | 0.710 | 8,829,000 |
05 Apr 2024 | 0.720 | 0.740 | 0.700 | 0.730 | 0.730 | 2,940,000 |
03 Apr 2024 | 0.760 | 0.760 | 0.720 | 0.730 | 0.730 | 6,396,000 |
02 Apr 2024 | 0.760 | 0.780 | 0.740 | 0.750 | 0.750 | 8,135,000 |
28 Mar 2024 | 0.720 | 0.780 | 0.720 | 0.770 | 0.770 | 11,718,000 |
27 Mar 2024 | 0.730 | 0.740 | 0.700 | 0.720 | 0.720 | 14,890,000 |
26 Mar 2024 | 0.710 | 0.730 | 0.700 | 0.720 | 0.720 | 8,789,000 |
25 Mar 2024 | 0.760 | 0.760 | 0.700 | 0.710 | 0.710 | 28,074,000 |
22 Mar 2024 | 0.780 | 0.780 | 0.730 | 0.740 | 0.740 | 15,914,000 |
21 Mar 2024 | 0.800 | 0.800 | 0.760 | 0.770 | 0.770 | 15,304,000 |
20 Mar 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 14,998,000 |
19 Mar 2024 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 16,916,000 |
18 Mar 2024 | 0.760 | 0.790 | 0.720 | 0.770 | 0.770 | 21,141,500 |
15 Mar 2024 | 0.770 | 0.770 | 0.720 | 0.740 | 0.740 | 10,598,000 |
14 Mar 2024 | 0.770 | 0.780 | 0.750 | 0.760 | 0.760 | 9,580,000 |
13 Mar 2024 | 0.780 | 0.800 | 0.740 | 0.770 | 0.770 | 16,302,000 |
12 Mar 2024 | 0.690 | 0.780 | 0.690 | 0.770 | 0.770 | 43,767,000 |
11 Mar 2024 | 0.700 | 0.700 | 0.670 | 0.690 | 0.690 | 20,990,000 |
08 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 13,119,000 |
07 Mar 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 14,436,000 |
06 Mar 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 4,302,000 |
05 Mar 2024 | 0.710 | 0.710 | 0.680 | 0.690 | 0.690 | 15,544,000 |
04 Mar 2024 | 0.720 | 0.730 | 0.690 | 0.710 | 0.710 | 21,284,000 |
01 Mar 2024 | 0.740 | 0.750 | 0.710 | 0.710 | 0.710 | 25,229,000 |
29 Feb 2024 | 0.760 | 0.770 | 0.740 | 0.750 | 0.750 | 26,150,000 |
28 Feb 2024 | 0.760 | 0.770 | 0.740 | 0.760 | 0.760 | 19,356,000 |
27 Feb 2024 | 0.740 | 0.770 | 0.730 | 0.750 | 0.750 | 28,595,000 |
26 Feb 2024 | 0.740 | 0.750 | 0.720 | 0.740 | 0.740 | 21,508,000 |
23 Feb 2024 | 0.780 | 0.780 | 0.710 | 0.740 | 0.740 | 57,012,000 |
22 Feb 2024 | 0.780 | 0.780 | 0.750 | 0.780 | 0.780 | 14,941,000 |
21 Feb 2024 | 0.760 | 0.790 | 0.740 | 0.780 | 0.780 | 26,003,000 |
20 Feb 2024 | 0.750 | 0.770 | 0.720 | 0.760 | 0.760 | 48,515,000 |
19 Feb 2024 | 0.720 | 0.750 | 0.710 | 0.740 | 0.740 | 18,539,000 |
16 Feb 2024 | 0.690 | 0.740 | 0.690 | 0.740 | 0.740 | 12,266,000 |
15 Feb 2024 | 0.680 | 0.700 | 0.670 | 0.690 | 0.690 | 4,986,000 |
14 Feb 2024 | 0.710 | 0.720 | 0.680 | 0.690 | 0.690 | 39,803,000 |
09 Feb 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
08 Feb 2024 | 0.740 | 0.760 | 0.680 | 0.690 | 0.690 | 56,308,000 |
07 Feb 2024 | 0.750 | 0.770 | 0.720 | 0.740 | 0.740 | 36,729,000 |
06 Feb 2024 | 0.710 | 0.760 | 0.700 | 0.750 | 0.750 | 46,692,000 |
05 Feb 2024 | 0.780 | 0.780 | 0.680 | 0.710 | 0.710 | 49,673,000 |
02 Feb 2024 | 0.790 | 0.810 | 0.760 | 0.780 | 0.780 | 18,262,000 |
01 Feb 2024 | 0.830 | 0.830 | 0.770 | 0.790 | 0.790 | 34,728,000 |
31 Jan 2024 | 0.850 | 0.860 | 0.800 | 0.840 | 0.840 | 40,262,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |