Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.3240 | 0.3240 | 0.3230 | 0.3230 | 0.3230 | 6,356 |
25 June 2024 | 0.3250 | 0.3300 | 0.3160 | 0.3190 | 0.3190 | - |
24 June 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 595 |
21 June 2024 | 0.3370 | 0.3430 | 0.3160 | 0.3160 | 0.3160 | - |
20 June 2024 | 0.3340 | 0.3540 | 0.3090 | 0.3090 | 0.3090 | 1,310 |
19 June 2024 | 0.3330 | 0.3490 | 0.3200 | 0.3200 | 0.3200 | 11,400 |
18 June 2024 | 0.3200 | 0.3460 | 0.3100 | 0.3120 | 0.3120 | 10,479 |
17 June 2024 | 0.3380 | 0.3400 | 0.3010 | 0.3190 | 0.3190 | 1,750 |
14 June 2024 | 0.3380 | 0.3380 | 0.3160 | 0.3160 | 0.3160 | - |
13 June 2024 | 0.3380 | 0.3480 | 0.3100 | 0.3210 | 0.3210 | 6,217 |
12 June 2024 | 0.3380 | 0.3490 | 0.3330 | 0.3380 | 0.3380 | 2,800 |
11 June 2024 | 0.3530 | 0.3530 | 0.3160 | 0.3290 | 0.3290 | 19,684 |
10 June 2024 | 0.3490 | 0.3580 | 0.3400 | 0.3400 | 0.3400 | 63,357 |
07 June 2024 | 0.3330 | 0.3470 | 0.3300 | 0.3310 | 0.3310 | 16,071 |
06 June 2024 | 0.3350 | 0.3560 | 0.3260 | 0.3260 | 0.3260 | 1,000 |
05 June 2024 | 0.3330 | 0.3560 | 0.3210 | 0.3560 | 0.3560 | 30,000 |
04 June 2024 | 0.3430 | 0.3430 | 0.3290 | 0.3300 | 0.3300 | 20,000 |
03 June 2024 | 0.3740 | 0.3740 | 0.3400 | 0.3560 | 0.3560 | 150 |
31 May 2024 | 0.3300 | 0.3560 | 0.3290 | 0.3560 | 0.3560 | 21,400 |
30 May 2024 | 0.3230 | 0.3270 | 0.3190 | 0.3270 | 0.3270 | - |
29 May 2024 | 0.3480 | 0.3590 | 0.3330 | 0.3330 | 0.3330 | 3,000 |
28 May 2024 | 0.3320 | 0.3610 | 0.3240 | 0.3240 | 0.3240 | 5,696 |
27 May 2024 | 0.3400 | 0.3580 | 0.3120 | 0.3290 | 0.3290 | 12,871 |
24 May 2024 | 0.3270 | 0.3480 | 0.3000 | 0.3360 | 0.3360 | 9,300 |
23 May 2024 | 0.3340 | 0.3590 | 0.3130 | 0.3440 | 0.3440 | 60,000 |
22 May 2024 | 0.3210 | 0.3610 | 0.2870 | 0.3610 | 0.3610 | 8,000 |
21 May 2024 | 0.3030 | 0.3310 | 0.2920 | 0.3250 | 0.3250 | 10,300 |
20 May 2024 | 0.2940 | 0.3270 | 0.2940 | 0.2940 | 0.2940 | 5,913 |
17 May 2024 | 0.2820 | 0.2830 | 0.2820 | 0.2830 | 0.2830 | - |
16 May 2024 | 0.2940 | 0.3030 | 0.2930 | 0.2930 | 0.2930 | 500 |
15 May 2024 | 0.3080 | 0.3220 | 0.2550 | 0.2550 | 0.2550 | 12,105 |
14 May 2024 | 0.3080 | 0.3180 | 0.3070 | 0.3070 | 0.3070 | 400 |
13 May 2024 | 0.3270 | 0.3420 | 0.3270 | 0.3420 | 0.3420 | 300 |
10 May 2024 | 0.3200 | 0.3200 | 0.3170 | 0.3170 | 0.3170 | - |
09 May 2024 | 0.3060 | 0.3410 | 0.3060 | 0.3410 | 0.3410 | 13,000 |
08 May 2024 | 0.3220 | 0.3220 | 0.3050 | 0.3190 | 0.3190 | 5,310 |
07 May 2024 | 0.3440 | 0.3590 | 0.3340 | 0.3340 | 0.3340 | 2,000 |
06 May 2024 | 0.3790 | 0.3790 | 0.3550 | 0.3660 | 0.3660 | 13,950 |
03 May 2024 | 0.3730 | 0.3730 | 0.3620 | 0.3620 | 0.3620 | 10,252 |
02 May 2024 | 0.3780 | 0.3930 | 0.3650 | 0.3680 | 0.3680 | 12,500 |
30 Apr 2024 | 0.4010 | 0.4030 | 0.3530 | 0.3760 | 0.3760 | 30,275 |
29 Apr 2024 | 0.4160 | 0.4160 | 0.3580 | 0.3580 | 0.3580 | 2,020 |
26 Apr 2024 | 0.3800 | 0.4010 | 0.3800 | 0.4010 | 0.4010 | 26,933 |
25 Apr 2024 | 0.3920 | 0.3970 | 0.3710 | 0.3710 | 0.3710 | 19,617 |
24 Apr 2024 | 0.3830 | 0.3900 | 0.3710 | 0.3820 | 0.3820 | 5,133 |
23 Apr 2024 | 0.3650 | 0.3890 | 0.3650 | 0.3720 | 0.3720 | 3,620 |
22 Apr 2024 | 0.3620 | 0.3880 | 0.3280 | 0.3830 | 0.3830 | 41,475 |
19 Apr 2024 | 0.3440 | 0.3680 | 0.3390 | 0.3570 | 0.3570 | 32,753 |
18 Apr 2024 | 0.3230 | 0.3460 | 0.3070 | 0.3430 | 0.3430 | 21,700 |
17 Apr 2024 | 0.3430 | 0.3590 | 0.3220 | 0.3590 | 0.3590 | 1,420 |
16 Apr 2024 | 0.3430 | 0.3560 | 0.3290 | 0.3430 | 0.3430 | 1,460 |
15 Apr 2024 | 0.3760 | 0.3800 | 0.2360 | 0.3260 | 0.3260 | 2,188 |
12 Apr 2024 | 0.3740 | 0.3920 | 0.3270 | 0.3650 | 0.3650 | 93,301 |
11 Apr 2024 | 0.3650 | 0.3800 | 0.3540 | 0.3800 | 0.3800 | 129,168 |
10 Apr 2024 | 0.3260 | 0.3650 | 0.3260 | 0.3400 | 0.3400 | 39,500 |
09 Apr 2024 | 0.3530 | 0.3690 | 0.3000 | 0.3000 | 0.3000 | 5,327 |
08 Apr 2024 | 0.3330 | 0.3520 | 0.3170 | 0.3190 | 0.3190 | 22,570 |
05 Apr 2024 | 0.3040 | 0.3140 | 0.3040 | 0.3140 | 0.3140 | 1,100 |
04 Apr 2024 | 0.3310 | 0.3500 | 0.2820 | 0.3160 | 0.3160 | 6,400 |
03 Apr 2024 | 0.3310 | 0.3910 | 0.3310 | 0.3430 | 0.3430 | 2,000 |
02 Apr 2024 | 0.4220 | 0.4220 | 0.3740 | 0.3830 | 0.3830 | 1,715 |
28 Mar 2024 | 0.4490 | 0.4490 | 0.4200 | 0.4390 | 0.4390 | 7,315 |
27 Mar 2024 | 0.4490 | 0.4670 | 0.4220 | 0.4250 | 0.4250 | 4,000 |
26 Mar 2024 | 0.4530 | 0.4700 | 0.4440 | 0.4470 | 0.4470 | 12,918 |
25 Mar 2024 | 0.4760 | 0.4780 | 0.4430 | 0.4510 | 0.4510 | 7,239 |
22 Mar 2024 | 0.4400 | 0.4780 | 0.4350 | 0.4350 | 0.4350 | 6,000 |
21 Mar 2024 | 0.4570 | 0.4830 | 0.4530 | 0.4580 | 0.4580 | 110 |
20 Mar 2024 | 0.4530 | 0.4790 | 0.4510 | 0.4590 | 0.4590 | 27,533 |
19 Mar 2024 | 0.4920 | 0.4980 | 0.4500 | 0.4640 | 0.4640 | 1,050 |
18 Mar 2024 | 0.5020 | 0.5020 | 0.4520 | 0.4530 | 0.4530 | 31,552 |
15 Mar 2024 | 0.4750 | 0.4940 | 0.4750 | 0.4930 | 0.4930 | 3,200 |
14 Mar 2024 | 0.4850 | 0.4940 | 0.4850 | 0.4850 | 0.4850 | 12,500 |
13 Mar 2024 | 0.4850 | 0.5100 | 0.4770 | 0.4960 | 0.4960 | 46,934 |
12 Mar 2024 | 0.5040 | 0.5180 | 0.4610 | 0.4800 | 0.4800 | 11,160 |
11 Mar 2024 | 0.5000 | 0.5160 | 0.4540 | 0.5060 | 0.5060 | 34,300 |
08 Mar 2024 | 0.5040 | 0.5180 | 0.4810 | 0.4970 | 0.4970 | 11,100 |
07 Mar 2024 | 0.4750 | 0.5100 | 0.4580 | 0.4640 | 0.4640 | 24,800 |
06 Mar 2024 | 0.5020 | 0.5120 | 0.4910 | 0.4960 | 0.4960 | 15,420 |
05 Mar 2024 | 0.5040 | 0.5320 | 0.4910 | 0.5100 | 0.5100 | 60,100 |
04 Mar 2024 | 0.5280 | 0.5440 | 0.4910 | 0.5140 | 0.5140 | 21,345 |
01 Mar 2024 | 0.5020 | 0.5260 | 0.4840 | 0.4860 | 0.4860 | 10,323 |
29 Feb 2024 | 0.5200 | 0.5280 | 0.5060 | 0.5280 | 0.5280 | 6,410 |
28 Feb 2024 | 0.5200 | 0.5240 | 0.5200 | 0.5200 | 0.5200 | - |
27 Feb 2024 | 0.5200 | 0.5260 | 0.5200 | 0.5260 | 0.5260 | 201 |
26 Feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5240 | 0.5240 | 23,449 |
23 Feb 2024 | 0.5320 | 0.5480 | 0.5280 | 0.5280 | 0.5280 | 3,080 |
22 Feb 2024 | 0.5380 | 0.5480 | 0.5360 | 0.5360 | 0.5360 | 1,700 |
21 Feb 2024 | 0.5540 | 0.5540 | 0.5100 | 0.5100 | 0.5100 | 1,205 |
20 Feb 2024 | 0.5540 | 0.5680 | 0.5540 | 0.5600 | 0.5600 | 14,090 |
19 Feb 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5680 | 0.5680 | 10,188 |
16 Feb 2024 | 0.4800 | 0.5520 | 0.4800 | 0.5200 | 0.5200 | 100 |
15 Feb 2024 | 0.5160 | 0.5420 | 0.4940 | 0.4940 | 0.4940 | 5,700 |
14 Feb 2024 | 0.5280 | 0.5440 | 0.5040 | 0.5240 | 0.5240 | 12,720 |
13 Feb 2024 | 0.5480 | 0.5760 | 0.5480 | 0.5500 | 0.5500 | 12,220 |
12 Feb 2024 | 0.5480 | 0.5600 | 0.5220 | 0.5240 | 0.5240 | 17,550 |
09 Feb 2024 | 0.5180 | 0.5340 | 0.5020 | 0.5320 | 0.5320 | 22,175 |
08 Feb 2024 | 0.4700 | 0.5020 | 0.4700 | 0.5020 | 0.5020 | 11,900 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4780 | 0.4780 | 11,450 |
06 Feb 2024 | 0.4870 | 0.5000 | 0.4770 | 0.4910 | 0.4910 | 46,640 |
05 Feb 2024 | 0.5200 | 0.5380 | 0.4650 | 0.4690 | 0.4690 | 17,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |