Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.760 | 0.860 | 0.750 | 0.840 | 0.840 | 502,000 |
27 June 2024 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 60,000 |
26 June 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 1,016,000 |
25 June 2024 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 188,000 |
24 June 2024 | 0.770 | 0.790 | 0.760 | 0.780 | 0.780 | 948,000 |
21 June 2024 | 0.810 | 0.820 | 0.760 | 0.760 | 0.760 | 1,021,706 |
20 June 2024 | 0.790 | 0.820 | 0.790 | 0.820 | 0.820 | 666,000 |
19 June 2024 | 0.780 | 0.810 | 0.780 | 0.810 | 0.810 | 698,000 |
18 June 2024 | 0.790 | 0.810 | 0.780 | 0.800 | 0.800 | 82,000 |
17 June 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
14 June 2024 | 0.820 | 0.820 | 0.790 | 0.820 | 0.820 | 274,000 |
13 June 2024 | 0.810 | 0.810 | 0.790 | 0.810 | 0.810 | 14,000 |
12 June 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 328,000 |
11 June 2024 | 0.810 | 0.810 | 0.780 | 0.800 | 0.800 | 56,000 |
07 June 2024 | 0.800 | 0.810 | 0.780 | 0.810 | 0.810 | 20,000 |
06 June 2024 | 0.810 | 0.810 | 0.780 | 0.790 | 0.790 | 664,000 |
05 June 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 192,000 |
04 June 2024 | 0.780 | 0.810 | 0.770 | 0.790 | 0.790 | 1,124,000 |
03 June 2024 | 0.800 | 0.800 | 0.760 | 0.760 | 0.760 | 330,000 |
31 May 2024 | 0.800 | 0.810 | 0.780 | 0.790 | 0.790 | 2,654,000 |
30 May 2024 | 0.810 | 0.810 | 0.790 | 0.810 | 0.810 | 4,296,000 |
29 May 2024 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 6,242,000 |
28 May 2024 | 0.830 | 0.840 | 0.810 | 0.840 | 0.840 | 5,838,000 |
27 May 2024 | 0.800 | 0.840 | 0.800 | 0.840 | 0.840 | 5,580,000 |
24 May 2024 | 0.850 | 0.850 | 0.790 | 0.800 | 0.800 | 5,312,000 |
23 May 2024 | 0.800 | 0.860 | 0.800 | 0.860 | 0.860 | 4,932,000 |
22 May 2024 | 0.820 | 0.820 | 0.780 | 0.810 | 0.810 | 4,390,000 |
21 May 2024 | 0.830 | 0.830 | 0.810 | 0.830 | 0.830 | 4,134,000 |
20 May 2024 | 0.850 | 0.850 | 0.800 | 0.830 | 0.830 | 3,674,000 |
17 May 2024 | 0.820 | 0.900 | 0.800 | 0.830 | 0.830 | 5,870,000 |
16 May 2024 | 0.810 | 0.830 | 0.790 | 0.820 | 0.820 | 3,276,000 |
14 May 2024 | 0.820 | 0.820 | 0.790 | 0.820 | 0.820 | 2,654,000 |
13 May 2024 | 0.790 | 0.830 | 0.780 | 0.830 | 0.830 | 2,924,000 |
10 May 2024 | 0.810 | 0.810 | 0.780 | 0.800 | 0.800 | 2,358,000 |
09 May 2024 | 0.790 | 0.820 | 0.780 | 0.810 | 0.810 | 2,434,000 |
08 May 2024 | 0.820 | 0.820 | 0.780 | 0.800 | 0.800 | 1,030,000 |
07 May 2024 | 0.830 | 0.840 | 0.800 | 0.820 | 0.820 | 1,126,000 |
06 May 2024 | 0.880 | 0.840 | 0.800 | 0.800 | 0.800 | 314,000 |
03 May 2024 | 0.890 | 0.880 | 0.820 | 0.820 | 0.820 | 64,000 |
02 May 2024 | 0.860 | 0.890 | 0.830 | 0.860 | 0.860 | 842,000 |
30 Apr 2024 | 0.860 | 0.860 | 0.810 | 0.830 | 0.830 | 90,000 |
29 Apr 2024 | 0.810 | 0.840 | 0.810 | 0.820 | 0.820 | 212,000 |
26 Apr 2024 | 0.810 | 0.850 | 0.810 | 0.830 | 0.830 | 528,000 |
25 Apr 2024 | 0.910 | 0.910 | 0.830 | 0.850 | 0.850 | 662,000 |
24 Apr 2024 | 0.890 | 0.890 | 0.840 | 0.860 | 0.860 | 2,582,000 |
23 Apr 2024 | 0.870 | 0.930 | 0.860 | 0.890 | 0.890 | 2,592,205 |
22 Apr 2024 | 0.890 | 0.900 | 0.870 | 0.870 | 0.870 | 2,676,000 |
19 Apr 2024 | 0.890 | 0.900 | 0.880 | 0.900 | 0.900 | 2,476,800 |
18 Apr 2024 | 0.870 | 0.930 | 0.860 | 0.900 | 0.900 | 2,760,000 |
17 Apr 2024 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 2,544,000 |
16 Apr 2024 | 0.900 | 0.910 | 0.880 | 0.910 | 0.910 | 2,700,000 |
15 Apr 2024 | 0.910 | 0.910 | 0.880 | 0.900 | 0.900 | 2,288,000 |
12 Apr 2024 | 0.890 | 0.920 | 0.880 | 0.920 | 0.920 | 2,592,000 |
11 Apr 2024 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 2,448,000 |
10 Apr 2024 | 0.900 | 0.930 | 0.890 | 0.930 | 0.930 | 2,694,000 |
09 Apr 2024 | 0.860 | 0.930 | 0.850 | 0.910 | 0.910 | 2,808,000 |
08 Apr 2024 | 0.940 | 0.960 | 0.870 | 0.870 | 0.870 | 2,297,575 |
05 Apr 2024 | 0.920 | 0.950 | 0.910 | 0.930 | 0.930 | 2,176,000 |
03 Apr 2024 | 0.930 | 0.940 | 0.910 | 0.930 | 0.930 | 2,310,000 |
02 Apr 2024 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 2,174,000 |
28 Mar 2024 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 2,396,000 |
27 Mar 2024 | 0.940 | 0.980 | 0.930 | 0.950 | 0.950 | 2,182,000 |
26 Mar 2024 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 2,226,000 |
25 Mar 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 2,450,000 |
22 Mar 2024 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 2,944,000 |
21 Mar 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 2,084,000 |
20 Mar 2024 | 0.970 | 1.000 | 0.940 | 1.000 | 1.000 | 2,452,000 |
19 Mar 2024 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 2,176,000 |
18 Mar 2024 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 2,130,000 |
15 Mar 2024 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 2,206,000 |
14 Mar 2024 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 2,266,000 |
13 Mar 2024 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 2,062,000 |
12 Mar 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 2,470,000 |
11 Mar 2024 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 2,148,000 |
08 Mar 2024 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 2,040,000 |
07 Mar 2024 | 1.100 | 1.100 | 1.030 | 1.040 | 1.040 | 1,928,000 |
06 Mar 2024 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 2,108,000 |
05 Mar 2024 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 2,116,000 |
04 Mar 2024 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 1,984,000 |
01 Mar 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 2,014,000 |
29 Feb 2024 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 2,428,000 |
28 Feb 2024 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 2,160,000 |
27 Feb 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 2,234,000 |
26 Feb 2024 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 2,028,000 |
23 Feb 2024 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 2,302,000 |
22 Feb 2024 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 2,052,000 |
21 Feb 2024 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 2,068,000 |
20 Feb 2024 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 2,168,000 |
19 Feb 2024 | 1.170 | 1.220 | 1.110 | 1.130 | 1.130 | 1,908,000 |
16 Feb 2024 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 1,934,000 |
15 Feb 2024 | 1.250 | 1.270 | 1.190 | 1.190 | 1.190 | 2,174,000 |
14 Feb 2024 | 1.270 | 1.300 | 1.180 | 1.280 | 1.280 | 2,140,000 |
09 Feb 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
08 Feb 2024 | 1.120 | 1.180 | 1.100 | 1.180 | 1.180 | 1,906,000 |
07 Feb 2024 | 1.150 | 1.200 | 1.130 | 1.130 | 1.130 | 1,924,000 |
06 Feb 2024 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 1,914,000 |
05 Feb 2024 | 1.250 | 1.250 | 1.140 | 1.180 | 1.180 | 1,956,000 |
02 Feb 2024 | 1.240 | 1.270 | 1.200 | 1.260 | 1.260 | 1,750,000 |
01 Feb 2024 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 2,138,000 |
31 Jan 2024 | 1.190 | 1.190 | 1.120 | 1.160 | 1.160 | 1,938,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |