Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,850,000 |
21 June 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,018,800 |
20 June 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,310,400 |
19 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 4,402,000 |
18 June 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 12,042,200 |
14 June 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 4,153,300 |
13 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,922,100 |
12 June 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 6,702,200 |
11 June 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 4,412,000 |
10 June 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 30,201,000 |
07 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 7,200,000 |
06 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 4,230,600 |
05 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 18,351,000 |
04 June 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 6,849,700 |
31 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 3,001,700 |
30 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 4,051,900 |
29 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,718,200 |
28 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,387,000 |
27 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 11,502,100 |
24 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 8,849,100 |
23 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,423,200 |
21 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 11,708,000 |
20 May 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 11,532,700 |
17 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 3,977,500 |
16 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 11,708,000 |
15 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 11,622,600 |
14 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,309,000 |
13 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 13,360,000 |
10 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 9,671,500 |
09 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,205,000 |
08 May 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 13,421,400 |
07 May 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 9,581,900 |
06 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,359,300 |
03 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,526,000 |
02 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,472,000 |
30 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,211,000 |
29 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 13,324,700 |
26 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 8,591,100 |
25 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,632,300 |
24 Apr 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 13,319,000 |
23 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 9,678,400 |
22 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,680,100 |
19 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 14,404,000 |
18 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 4,493,500 |
17 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,618,000 |
16 Apr 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 17,392,200 |
15 Apr 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 6,159,700 |
12 Apr 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 8,361,100 |
09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,200,000 |
08 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,639,900 |
05 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,796,000 |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,645,100 |
03 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,076,600 |
02 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 6,925,600 |
01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,934,600 |
29 Mar 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 2,824,700 |
27 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 9,610,000 |
26 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,001,000 |
25 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 796,800 |
22 Mar 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 9,950,700 |
21 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 4,370,200 |
20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 624,400 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,814,700 |
18 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 6,344,700 |
15 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 111,500 |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,692,400 |
13 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 5,951,900 |
12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,790,100 |
11 Mar 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 4,698,500 |
08 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 6,506,200 |
07 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 9,773,200 |
06 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,633,800 |
05 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 630,500 |
04 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,200,000 |
01 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 2,465,400 |
29 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 275,100 |
28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
27 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 6,540,000 |
26 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,321,000 |
23 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 220,000 |
22 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 6,622,200 |
21 Feb 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 7,444,600 |
20 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 253,700 |
19 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 242,700 |
16 Feb 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,561,800 |
15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
14 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 507,700 |
13 Feb 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 14,809,700 |
09 Feb 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 6,449,800 |
08 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 5,755,700 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 270,000 |
06 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 7,078,100 |
05 Feb 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 6,802,700 |
02 Feb 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 8,320,400 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,609,700 |
30 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 4,619,800 |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,524,700 |
26 Jan 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 7,294,400 |
24 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,811,500 |
23 Jan 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 513,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |