Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3310 | 0.3320 | 0.3110 | 0.3150 | 0.3150 | 1,000 |
27 June 2024 | 0.3330 | 0.3330 | 0.3240 | 0.3240 | 0.3240 | - |
26 June 2024 | 0.3240 | 0.3330 | 0.3230 | 0.3330 | 0.3330 | - |
25 June 2024 | 0.3280 | 0.3370 | 0.3270 | 0.3270 | 0.3270 | - |
24 June 2024 | 0.3340 | 0.3400 | 0.3280 | 0.3280 | 0.3280 | - |
21 June 2024 | 0.3510 | 0.3510 | 0.3340 | 0.3360 | 0.3360 | - |
20 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
19 June 2024 | 0.3380 | 0.3480 | 0.3360 | 0.3400 | 0.3400 | - |
18 June 2024 | 0.3320 | 0.3400 | 0.3320 | 0.3390 | 0.3390 | - |
17 June 2024 | 0.3290 | 0.3460 | 0.3250 | 0.3300 | 0.3300 | - |
14 June 2024 | 0.3400 | 0.3450 | 0.3320 | 0.3320 | 0.3320 | 1,000 |
13 June 2024 | 0.3400 | 0.3570 | 0.3370 | 0.3400 | 0.3400 | 3,976 |
12 June 2024 | 0.3470 | 0.3610 | 0.3370 | 0.3370 | 0.3370 | - |
11 June 2024 | 0.3570 | 0.3750 | 0.3360 | 0.3440 | 0.3440 | 3,000 |
10 June 2024 | 0.3620 | 0.3650 | 0.3500 | 0.3540 | 0.3540 | - |
07 June 2024 | 0.3390 | 0.3500 | 0.3390 | 0.3400 | 0.3400 | 1,000 |
06 June 2024 | 0.2930 | 0.3600 | 0.2930 | 0.3400 | 0.3400 | 1,000 |
05 June 2024 | 0.3360 | 0.3550 | 0.3360 | 0.3540 | 0.3540 | - |
04 June 2024 | 0.3550 | 0.3590 | 0.3360 | 0.3360 | 0.3360 | - |
03 June 2024 | 0.3790 | 0.3790 | 0.3350 | 0.3350 | 0.3350 | 462 |
31 May 2024 | 0.3520 | 0.3540 | 0.3370 | 0.3540 | 0.3540 | - |
30 May 2024 | 0.3400 | 0.3460 | 0.3370 | 0.3440 | 0.3440 | - |
29 May 2024 | 0.3550 | 0.3570 | 0.3350 | 0.3480 | 0.3480 | - |
28 May 2024 | 0.3420 | 0.3610 | 0.3420 | 0.3610 | 0.3610 | - |
27 May 2024 | 0.3440 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | - |
24 May 2024 | 0.3370 | 0.3420 | 0.3300 | 0.3420 | 0.3420 | - |
23 May 2024 | 0.3400 | 0.3540 | 0.3300 | 0.3400 | 0.3400 | - |
22 May 2024 | 0.3310 | 0.3390 | 0.3300 | 0.3320 | 0.3320 | - |
21 May 2024 | 0.3170 | 0.3340 | 0.3080 | 0.3320 | 0.3320 | - |
20 May 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
17 May 2024 | 0.2960 | 0.2990 | 0.2940 | 0.2950 | 0.2950 | - |
16 May 2024 | 0.3070 | 0.3070 | 0.2720 | 0.2980 | 0.2980 | - |
15 May 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3080 | 0.3080 | - |
14 May 2024 | 0.3120 | 0.3180 | 0.3060 | 0.3070 | 0.3070 | - |
13 May 2024 | 0.3340 | 0.3510 | 0.3080 | 0.3150 | 0.3150 | - |
10 May 2024 | 0.3300 | 0.3500 | 0.3290 | 0.3290 | 0.3290 | 2,200 |
09 May 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
08 May 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
07 May 2024 | 0.3500 | 0.3500 | 0.3460 | 0.3460 | 0.3460 | - |
06 May 2024 | 0.3820 | 0.3820 | 0.3600 | 0.3600 | 0.3600 | - |
03 May 2024 | 0.3790 | 0.3790 | 0.3740 | 0.3750 | 0.3750 | - |
02 May 2024 | 0.3900 | 0.3900 | 0.3690 | 0.3870 | 0.3870 | - |
30 Apr 2024 | 0.4020 | 0.4020 | 0.3880 | 0.3880 | 0.3880 | - |
29 Apr 2024 | 0.3990 | 0.4020 | 0.3890 | 0.3890 | 0.3890 | 200 |
26 Apr 2024 | 0.3820 | 0.3910 | 0.3820 | 0.3910 | 0.3910 | - |
25 Apr 2024 | 0.3870 | 0.3870 | 0.3660 | 0.3770 | 0.3770 | - |
24 Apr 2024 | 0.3790 | 0.3840 | 0.3770 | 0.3780 | 0.3780 | - |
23 Apr 2024 | 0.3740 | 0.4110 | 0.3730 | 0.3850 | 0.3850 | 12,100 |
22 Apr 2024 | 0.3750 | 0.3830 | 0.3640 | 0.3660 | 0.3660 | - |
19 Apr 2024 | 0.3510 | 0.3610 | 0.3510 | 0.3600 | 0.3600 | - |
18 Apr 2024 | 0.3270 | 0.3470 | 0.3270 | 0.3470 | 0.3470 | - |
17 Apr 2024 | 0.3370 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | - |
16 Apr 2024 | 0.3480 | 0.3530 | 0.3350 | 0.3390 | 0.3390 | - |
15 Apr 2024 | 0.3990 | 0.3990 | 0.3420 | 0.3490 | 0.3490 | 100 |
12 Apr 2024 | 0.3830 | 0.3940 | 0.3540 | 0.3580 | 0.3580 | 2,005 |
11 Apr 2024 | 0.3620 | 0.3790 | 0.3560 | 0.3740 | 0.3740 | - |
10 Apr 2024 | 0.3440 | 0.3640 | 0.3440 | 0.3500 | 0.3500 | - |
09 Apr 2024 | 0.3630 | 0.3720 | 0.3330 | 0.3370 | 0.3370 | 2,000 |
08 Apr 2024 | 0.3440 | 0.3520 | 0.3290 | 0.3520 | 0.3520 | - |
05 Apr 2024 | 0.3190 | 0.3190 | 0.3070 | 0.3100 | 0.3100 | - |
04 Apr 2024 | 0.3420 | 0.3480 | 0.3030 | 0.3080 | 0.3080 | - |
03 Apr 2024 | 0.3690 | 0.4040 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
02 Apr 2024 | 0.4190 | 0.4190 | 0.3790 | 0.3850 | 0.3850 | 2,000 |
28 Mar 2024 | 0.4400 | 0.4420 | 0.4300 | 0.4300 | 0.4300 | - |
27 Mar 2024 | 0.4570 | 0.4590 | 0.4220 | 0.4350 | 0.4350 | - |
26 Mar 2024 | 0.4580 | 0.4650 | 0.4550 | 0.4590 | 0.4590 | 200 |
25 Mar 2024 | 0.4840 | 0.4840 | 0.4480 | 0.4480 | 0.4480 | - |
22 Mar 2024 | 0.4710 | 0.4730 | 0.4410 | 0.4670 | 0.4670 | 1,000 |
21 Mar 2024 | 0.4650 | 0.4830 | 0.4630 | 0.4720 | 0.4720 | 4,000 |
20 Mar 2024 | 0.4730 | 0.4760 | 0.4600 | 0.4630 | 0.4630 | 210 |
19 Mar 2024 | 0.4950 | 0.4980 | 0.4720 | 0.4730 | 0.4730 | - |
18 Mar 2024 | 0.4910 | 0.5100 | 0.4730 | 0.4860 | 0.4860 | 200 |
15 Mar 2024 | 0.4830 | 0.5000 | 0.4670 | 0.4840 | 0.4840 | - |
14 Mar 2024 | 0.4900 | 0.4900 | 0.4760 | 0.4830 | 0.4830 | - |
13 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4860 | 0.4860 | 500 |
12 Mar 2024 | 0.5100 | 0.5100 | 0.4860 | 0.4900 | 0.4900 | - |
11 Mar 2024 | 0.5100 | 0.5140 | 0.4760 | 0.4990 | 0.4990 | 200 |
08 Mar 2024 | 0.5080 | 0.5100 | 0.4960 | 0.4960 | 0.4960 | - |
07 Mar 2024 | 0.4870 | 0.5060 | 0.4870 | 0.4970 | 0.4970 | - |
06 Mar 2024 | 0.5280 | 0.5280 | 0.4810 | 0.4950 | 0.4950 | 1,000 |
05 Mar 2024 | 0.5240 | 0.5280 | 0.5240 | 0.5280 | 0.5280 | - |
04 Mar 2024 | 0.5300 | 0.5340 | 0.5240 | 0.5240 | 0.5240 | - |
01 Mar 2024 | 0.5200 | 0.5280 | 0.5180 | 0.5200 | 0.5200 | 852 |
29 Feb 2024 | 0.5220 | 0.5320 | 0.5200 | 0.5240 | 0.5240 | 200 |
28 Feb 2024 | 0.5320 | 0.5340 | 0.5220 | 0.5220 | 0.5220 | - |
27 Feb 2024 | 0.5200 | 0.5380 | 0.5200 | 0.5220 | 0.5220 | - |
26 Feb 2024 | 0.5400 | 0.5400 | 0.5060 | 0.5220 | 0.5220 | 170 |
23 Feb 2024 | 0.5540 | 0.5540 | 0.5160 | 0.5160 | 0.5160 | 2,250 |
22 Feb 2024 | 0.5400 | 0.5480 | 0.5340 | 0.5340 | 0.5340 | - |
21 Feb 2024 | 0.5580 | 0.5600 | 0.5380 | 0.5380 | 0.5380 | - |
20 Feb 2024 | 0.5660 | 0.5740 | 0.5580 | 0.5580 | 0.5580 | 18 |
19 Feb 2024 | 0.5860 | 0.5860 | 0.5620 | 0.5660 | 0.5660 | 1,000 |
16 Feb 2024 | 0.4970 | 0.5340 | 0.4960 | 0.5320 | 0.5320 | - |
15 Feb 2024 | 0.5240 | 0.5420 | 0.4940 | 0.4940 | 0.4940 | - |
14 Feb 2024 | 0.5420 | 0.5540 | 0.5180 | 0.5320 | 0.5320 | - |
13 Feb 2024 | 0.5520 | 0.5720 | 0.5420 | 0.5420 | 0.5420 | 2,000 |
12 Feb 2024 | 0.5500 | 0.5600 | 0.5480 | 0.5500 | 0.5500 | 150 |
09 Feb 2024 | 0.5100 | 0.5240 | 0.5100 | 0.5220 | 0.5220 | - |
08 Feb 2024 | 0.4760 | 0.5100 | 0.4760 | 0.5100 | 0.5100 | - |
07 Feb 2024 | 0.4920 | 0.4920 | 0.4480 | 0.4800 | 0.4800 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |