Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.890 | 0.900 | 0.860 | 0.900 | 0.900 | 976,000 |
27 June 2024 | 0.900 | 0.900 | 0.850 | 0.880 | 0.880 | 112,000 |
26 June 2024 | 0.890 | 0.930 | 0.890 | 0.900 | 0.900 | 16,000 |
25 June 2024 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 2,712,000 |
24 June 2024 | 0.910 | 0.910 | 0.880 | 0.900 | 0.900 | 64,000 |
21 June 2024 | 0.900 | 0.940 | 0.900 | 0.920 | 0.920 | 184,000 |
20 June 2024 | 0.860 | 0.940 | 0.850 | 0.940 | 0.940 | 2,104,000 |
19 June 2024 | 0.880 | 0.880 | 0.860 | 0.880 | 0.880 | 56,000 |
18 June 2024 | 0.850 | 0.900 | 0.850 | 0.880 | 0.880 | 292,000 |
17 June 2024 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 276,000 |
14 June 2024 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 716,000 |
13 June 2024 | 0.930 | 0.950 | 0.920 | 0.950 | 0.950 | 412,000 |
12 June 2024 | 0.960 | 1.020 | 0.890 | 0.970 | 0.970 | 2,932,000 |
11 June 2024 | 0.820 | 0.970 | 0.820 | 0.970 | 0.970 | 3,048,000 |
07 June 2024 | 0.800 | 0.830 | 0.780 | 0.820 | 0.820 | 336,000 |
06 June 2024 | 0.800 | 0.820 | 0.790 | 0.790 | 0.790 | 300,000 |
05 June 2024 | 0.790 | 0.820 | 0.790 | 0.790 | 0.790 | 428,000 |
04 June 2024 | 0.780 | 0.830 | 0.780 | 0.800 | 0.800 | 252,000 |
03 June 2024 | 0.780 | 0.810 | 0.780 | 0.790 | 0.790 | 120,000 |
31 May 2024 | 0.790 | 0.810 | 0.790 | 0.790 | 0.790 | 32,000 |
30 May 2024 | 0.790 | 0.800 | 0.780 | 0.780 | 0.780 | 52,000 |
29 May 2024 | 0.780 | 0.820 | 0.760 | 0.800 | 0.800 | 720,000 |
28 May 2024 | 0.790 | 0.820 | 0.770 | 0.780 | 0.780 | 4,100,000 |
27 May 2024 | 0.820 | 0.830 | 0.780 | 0.790 | 0.790 | 1,224,000 |
24 May 2024 | 0.810 | 0.860 | 0.810 | 0.860 | 0.860 | 1,368,000 |
23 May 2024 | 0.870 | 0.870 | 0.820 | 0.840 | 0.840 | 464,000 |
22 May 2024 | 0.850 | 0.890 | 0.840 | 0.880 | 0.880 | 256,000 |
21 May 2024 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 228,000 |
20 May 2024 | 0.800 | 0.820 | 0.780 | 0.800 | 0.800 | 384,000 |
17 May 2024 | 0.770 | 0.820 | 0.760 | 0.800 | 0.800 | 1,052,000 |
16 May 2024 | 0.810 | 0.840 | 0.770 | 0.810 | 0.810 | 520,000 |
14 May 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 84,000 |
13 May 2024 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 144,000 |
10 May 2024 | 0.820 | 0.830 | 0.780 | 0.830 | 0.830 | 412,000 |
09 May 2024 | 0.760 | 0.820 | 0.760 | 0.820 | 0.820 | 488,000 |
08 May 2024 | 0.920 | 0.920 | 0.750 | 0.810 | 0.810 | 2,216,000 |
07 May 2024 | 0.910 | 0.920 | 0.840 | 0.920 | 0.920 | 1,004,000 |
06 May 2024 | 0.990 | 0.990 | 0.890 | 0.930 | 0.930 | 764,000 |
03 May 2024 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 860,000 |
02 May 2024 | 1.040 | 1.070 | 1.020 | 1.050 | 1.050 | 1,412,000 |
30 Apr 2024 | 0.990 | 1.060 | 0.990 | 1.040 | 1.040 | 1,432,000 |
29 Apr 2024 | 1.010 | 1.000 | 0.950 | 0.990 | 0.990 | 1,504,000 |
26 Apr 2024 | 0.940 | 1.060 | 0.940 | 1.000 | 1.000 | 3,464,000 |
25 Apr 2024 | 0.770 | 0.990 | 0.770 | 0.980 | 0.980 | 4,652,000 |
24 Apr 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 900,000 |
23 Apr 2024 | 0.830 | 0.830 | 0.750 | 0.780 | 0.780 | 720,000 |
22 Apr 2024 | 0.730 | 0.800 | 0.730 | 0.800 | 0.800 | 508,000 |
19 Apr 2024 | 0.730 | 0.730 | 0.720 | 0.730 | 0.730 | 176,000 |
18 Apr 2024 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 388,000 |
17 Apr 2024 | 0.720 | 0.740 | 0.700 | 0.740 | 0.740 | 608,000 |
16 Apr 2024 | 0.740 | 0.750 | 0.700 | 0.740 | 0.740 | 964,000 |
15 Apr 2024 | 0.750 | 0.780 | 0.740 | 0.750 | 0.750 | 192,000 |
12 Apr 2024 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 212,000 |
11 Apr 2024 | 0.750 | 0.770 | 0.720 | 0.750 | 0.750 | 876,000 |
10 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 120,000 |
09 Apr 2024 | 0.760 | 0.770 | 0.730 | 0.770 | 0.770 | 784,000 |
08 Apr 2024 | 0.800 | 0.800 | 0.760 | 0.780 | 0.780 | 1,280,000 |
05 Apr 2024 | 0.810 | 0.840 | 0.790 | 0.810 | 0.810 | 252,000 |
03 Apr 2024 | 0.790 | 0.810 | 0.780 | 0.810 | 0.810 | 576,000 |
02 Apr 2024 | 0.790 | 0.830 | 0.790 | 0.800 | 0.800 | 564,000 |
28 Mar 2024 | 0.770 | 0.800 | 0.760 | 0.790 | 0.790 | 532,000 |
27 Mar 2024 | 0.800 | 0.810 | 0.770 | 0.770 | 0.770 | 908,000 |
26 Mar 2024 | 0.790 | 0.800 | 0.750 | 0.800 | 0.800 | 820,000 |
25 Mar 2024 | 0.860 | 0.860 | 0.760 | 0.800 | 0.800 | 640,000 |
22 Mar 2024 | 0.820 | 0.870 | 0.790 | 0.820 | 0.820 | 1,260,000 |
21 Mar 2024 | 0.840 | 0.910 | 0.840 | 0.860 | 0.860 | 784,000 |
20 Mar 2024 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 304,000 |
19 Mar 2024 | 0.850 | 0.900 | 0.840 | 0.860 | 0.860 | 540,000 |
18 Mar 2024 | 0.840 | 0.890 | 0.810 | 0.860 | 0.860 | 572,000 |
15 Mar 2024 | 0.880 | 0.930 | 0.840 | 0.850 | 0.850 | 668,000 |
14 Mar 2024 | 0.900 | 0.900 | 0.870 | 0.880 | 0.880 | 164,000 |
13 Mar 2024 | 0.940 | 0.990 | 0.880 | 0.880 | 0.880 | 960,000 |
12 Mar 2024 | 0.850 | 0.960 | 0.850 | 0.950 | 0.950 | 972,000 |
11 Mar 2024 | 0.890 | 0.920 | 0.840 | 0.850 | 0.850 | 1,260,000 |
08 Mar 2024 | 0.990 | 0.990 | 0.820 | 0.900 | 0.900 | 4,100,000 |
07 Mar 2024 | 1.000 | 1.050 | 0.980 | 0.990 | 0.990 | 264,000 |
06 Mar 2024 | 1.060 | 1.080 | 1.000 | 1.000 | 1.000 | 520,000 |
05 Mar 2024 | 1.030 | 1.080 | 0.990 | 1.020 | 1.020 | 2,916,000 |
04 Mar 2024 | 0.990 | 1.090 | 0.960 | 1.040 | 1.040 | 22,352,000 |
01 Mar 2024 | 1.040 | 1.100 | 0.950 | 1.000 | 1.000 | 5,632,000 |
29 Feb 2024 | 1.060 | 1.100 | 1.020 | 1.060 | 1.060 | 1,140,000 |
28 Feb 2024 | 1.110 | 1.120 | 1.060 | 1.070 | 1.070 | 1,560,000 |
27 Feb 2024 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 1,456,000 |
26 Feb 2024 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 460,000 |
23 Feb 2024 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 1,096,000 |
22 Feb 2024 | 1.200 | 1.230 | 1.180 | 1.210 | 1.210 | 872,000 |
21 Feb 2024 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 1,916,000 |
20 Feb 2024 | 1.150 | 1.220 | 1.120 | 1.200 | 1.200 | 5,072,000 |
19 Feb 2024 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 1,076,000 |
16 Feb 2024 | 1.170 | 1.200 | 1.070 | 1.140 | 1.140 | 1,776,000 |
15 Feb 2024 | 1.020 | 1.190 | 0.980 | 1.170 | 1.170 | 2,976,000 |
14 Feb 2024 | 1.030 | 1.060 | 1.010 | 1.020 | 1.020 | 1,104,000 |
09 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
08 Feb 2024 | 1.160 | 1.200 | 1.080 | 1.080 | 1.080 | 24,716,000 |
07 Feb 2024 | 1.420 | 1.440 | 1.120 | 1.160 | 1.160 | 18,320,000 |
06 Feb 2024 | 1.360 | 1.440 | 1.360 | 1.410 | 1.410 | 2,728,000 |
05 Feb 2024 | 1.420 | 1.450 | 1.360 | 1.380 | 1.380 | 8,040,000 |
02 Feb 2024 | 1.360 | 1.500 | 1.360 | 1.420 | 1.420 | 19,376,000 |
01 Feb 2024 | 1.260 | 1.360 | 1.240 | 1.340 | 1.340 | 2,767,238 |
31 Jan 2024 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 13,172,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |