Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 10,260,900 |
19 June 2024 | 0.5250 | 0.5350 | 0.5150 | 0.5200 | 0.5200 | 10,561,400 |
18 June 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5250 | 0.5250 | 17,747,600 |
14 June 2024 | 0.5550 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 15,642,000 |
14 June 2024 | 0.013 Dividend | |||||
13 June 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5600 | 0.5470 | 20,855,100 |
12 June 2024 | 0.5650 | 0.5800 | 0.5350 | 0.5500 | 0.5372 | 49,422,100 |
11 June 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5650 | 0.5519 | 40,732,300 |
10 June 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5600 | 0.5470 | 21,208,200 |
07 June 2024 | 0.5550 | 0.5750 | 0.5500 | 0.5650 | 0.5519 | 62,194,500 |
06 June 2024 | 0.5250 | 0.5600 | 0.5200 | 0.5500 | 0.5372 | 73,598,800 |
05 June 2024 | 0.5150 | 0.5350 | 0.5050 | 0.5200 | 0.5079 | 72,848,900 |
04 June 2024 | 0.4900 | 0.5100 | 0.4750 | 0.5050 | 0.4933 | 39,322,800 |
31 May 2024 | 0.5250 | 0.5250 | 0.4700 | 0.4850 | 0.4737 | 99,532,900 |
30 May 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5150 | 0.5030 | 10,282,800 |
29 May 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.4982 | 11,396,000 |
28 May 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5150 | 0.5030 | 14,064,600 |
27 May 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5079 | 31,277,600 |
24 May 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5200 | 0.5079 | 19,801,200 |
23 May 2024 | 0.5350 | 0.5450 | 0.5250 | 0.5300 | 0.5177 | 12,293,700 |
21 May 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5350 | 0.5226 | 19,055,200 |
20 May 2024 | 0.5350 | 0.5500 | 0.5300 | 0.5400 | 0.5275 | 45,474,000 |
17 May 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5250 | 0.5128 | 112,593,800 |
16 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4750 | 0.4640 | 6,563,800 |
15 May 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4591 | 8,449,600 |
14 May 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4591 | 9,841,100 |
13 May 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 0.4591 | 7,182,600 |
10 May 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4689 | 7,756,900 |
09 May 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4689 | 8,519,600 |
08 May 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4689 | 10,953,200 |
07 May 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4850 | 0.4737 | 10,097,600 |
06 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4689 | 12,641,700 |
03 May 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4700 | 0.4591 | 5,964,800 |
02 May 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4493 | 2,413,500 |
30 Apr 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4493 | 2,932,100 |
29 Apr 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4550 | 0.4444 | 12,199,500 |
26 Apr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4493 | 14,569,400 |
25 Apr 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4396 | 4,344,300 |
24 Apr 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4347 | 3,611,900 |
23 Apr 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4400 | 0.4298 | 3,776,700 |
22 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4298 | 704,300 |
19 Apr 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4249 | 1,234,300 |
18 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4298 | 2,448,700 |
17 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4249 | 1,234,700 |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4298 | 2,742,000 |
15 Apr 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4298 | 3,274,200 |
12 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4347 | 3,580,200 |
09 Apr 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4298 | 1,093,300 |
08 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4298 | 2,591,200 |
05 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4249 | 1,421,400 |
04 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4249 | 1,437,300 |
03 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4249 | 3,364,700 |
02 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4298 | 1,452,900 |
01 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4249 | 3,172,000 |
29 Mar 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4298 | 696,800 |
27 Mar 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4298 | 3,023,000 |
26 Mar 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4249 | 1,582,400 |
25 Mar 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4298 | 6,366,500 |
22 Mar 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4347 | 5,460,000 |
21 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4347 | 2,061,300 |
20 Mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4347 | 1,592,600 |
19 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4347 | 1,866,900 |
18 Mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4347 | 2,481,400 |
15 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4347 | 2,609,400 |
14 Mar 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4347 | 2,783,300 |
14 Mar 2024 | 0.005 Dividend | |||||
13 Mar 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4550 | 0.4396 | 5,497,300 |
12 Mar 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4299 | 1,605,100 |
11 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4299 | 1,737,400 |
08 Mar 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4450 | 0.4299 | 2,891,500 |
07 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4251 | 1,569,000 |
06 Mar 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4450 | 0.4299 | 2,314,100 |
05 Mar 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4450 | 0.4299 | 9,754,300 |
04 Mar 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4396 | 3,503,300 |
01 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4347 | 2,770,400 |
29 Feb 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4299 | 7,382,800 |
28 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4396 | 3,950,000 |
27 Feb 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4444 | 3,602,000 |
26 Feb 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4444 | 10,633,900 |
23 Feb 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4540 | 2,811,300 |
22 Feb 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4750 | 0.4589 | 15,249,200 |
21 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4589 | 3,199,700 |
20 Feb 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4589 | 7,974,600 |
19 Feb 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4589 | 6,860,200 |
16 Feb 2024 | 0.4550 | 0.4850 | 0.4550 | 0.4800 | 0.4637 | 30,699,100 |
15 Feb 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4396 | 1,318,200 |
14 Feb 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4396 | 5,107,700 |
13 Feb 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4396 | 1,928,100 |
09 Feb 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4347 | 290,400 |
08 Feb 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4450 | 0.4299 | 6,426,500 |
07 Feb 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4396 | 1,066,500 |
06 Feb 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4347 | 2,061,800 |
05 Feb 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4347 | 9,655,200 |
02 Feb 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4251 | 1,133,800 |
31 Jan 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4251 | 1,437,900 |
30 Jan 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4299 | 4,584,900 |
29 Jan 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4347 | 1,837,800 |
26 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4251 | 8,308,700 |
24 Jan 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4251 | 2,008,200 |
23 Jan 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4299 | 8,546,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |