Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.1956 | 0.1960 | 0.1896 | 0.1926 | 0.1926 | - |
27 June 2024 | 0.2050 | 0.2050 | 0.1964 | 0.1966 | 0.1966 | - |
26 June 2024 | 0.1992 | 0.2025 | 0.1920 | 0.2025 | 0.2025 | - |
25 June 2024 | 0.1958 | 0.2030 | 0.1958 | 0.2030 | 0.2030 | - |
24 June 2024 | 0.2370 | 0.2375 | 0.2035 | 0.2050 | 0.2050 | - |
21 June 2024 | 0.2095 | 0.2285 | 0.1930 | 0.2220 | 0.2220 | 3,350 |
20 June 2024 | 0.3215 | 0.3320 | 0.1842 | 0.2110 | 0.2110 | - |
19 June 2024 | 0.3210 | 0.3210 | 0.3205 | 0.3210 | 0.3210 | - |
18 June 2024 | 0.3565 | 0.3565 | 0.3305 | 0.3305 | 0.3305 | - |
17 June 2024 | 0.3635 | 0.3635 | 0.3555 | 0.3565 | 0.3565 | - |
14 June 2024 | 0.3625 | 0.3835 | 0.3550 | 0.3835 | 0.3835 | - |
13 June 2024 | 0.3485 | 0.3525 | 0.3480 | 0.3495 | 0.3495 | - |
12 June 2024 | 0.3525 | 0.3525 | 0.3410 | 0.3480 | 0.3480 | - |
11 June 2024 | 0.3480 | 0.3530 | 0.3475 | 0.3530 | 0.3530 | - |
10 June 2024 | 0.3615 | 0.3615 | 0.3485 | 0.3485 | 0.3485 | - |
07 June 2024 | 0.3610 | 0.3610 | 0.3515 | 0.3515 | 0.3515 | - |
06 June 2024 | 0.3645 | 0.3645 | 0.3470 | 0.3580 | 0.3580 | - |
05 June 2024 | 0.3710 | 0.3710 | 0.3535 | 0.3545 | 0.3545 | - |
04 June 2024 | 0.3640 | 0.3715 | 0.3575 | 0.3715 | 0.3715 | - |
03 June 2024 | 0.3505 | 0.3530 | 0.3490 | 0.3490 | 0.3490 | - |
31 May 2024 | 0.3605 | 0.3605 | 0.3495 | 0.3495 | 0.3495 | - |
30 May 2024 | 0.3495 | 0.3550 | 0.3490 | 0.3550 | 0.3550 | - |
29 May 2024 | 0.3440 | 0.3515 | 0.3435 | 0.3515 | 0.3515 | - |
28 May 2024 | 0.3580 | 0.3580 | 0.3495 | 0.3495 | 0.3495 | - |
27 May 2024 | 0.3585 | 0.3590 | 0.3580 | 0.3590 | 0.3590 | - |
24 May 2024 | 0.3755 | 0.3755 | 0.3590 | 0.3590 | 0.3590 | - |
23 May 2024 | 0.3665 | 0.3765 | 0.3585 | 0.3625 | 0.3625 | - |
22 May 2024 | 0.3675 | 0.3675 | 0.3670 | 0.3675 | 0.3675 | - |
21 May 2024 | 0.3635 | 0.3760 | 0.3635 | 0.3725 | 0.3725 | - |
20 May 2024 | 0.3620 | 0.3675 | 0.3620 | 0.3675 | 0.3675 | - |
17 May 2024 | 0.3645 | 0.3675 | 0.3575 | 0.3675 | 0.3675 | - |
16 May 2024 | 0.3755 | 0.3760 | 0.3495 | 0.3605 | 0.3605 | - |
15 May 2024 | 0.3755 | 0.3755 | 0.3605 | 0.3675 | 0.3675 | - |
14 May 2024 | 0.3770 | 0.3770 | 0.3425 | 0.3600 | 0.3600 | - |
13 May 2024 | 0.3755 | 0.3755 | 0.3670 | 0.3670 | 0.3670 | - |
10 May 2024 | 0.3805 | 0.3805 | 0.3695 | 0.3720 | 0.3720 | - |
09 May 2024 | 0.3855 | 0.3855 | 0.3790 | 0.3800 | 0.3800 | - |
08 May 2024 | 0.3985 | 0.3990 | 0.3795 | 0.3805 | 0.3805 | - |
07 May 2024 | 0.3775 | 0.3800 | 0.3740 | 0.3800 | 0.3800 | - |
06 May 2024 | 0.3735 | 0.3890 | 0.3695 | 0.3890 | 0.3890 | - |
03 May 2024 | 0.3735 | 0.3735 | 0.3610 | 0.3710 | 0.3710 | - |
02 May 2024 | 0.3485 | 0.3640 | 0.3455 | 0.3640 | 0.3640 | - |
30 Apr 2024 | 0.3630 | 0.3635 | 0.3445 | 0.3475 | 0.3475 | - |
29 Apr 2024 | 0.3560 | 0.3560 | 0.3515 | 0.3520 | 0.3520 | - |
26 Apr 2024 | 0.3510 | 0.3715 | 0.3485 | 0.3560 | 0.3560 | - |
25 Apr 2024 | 0.3455 | 0.3485 | 0.3355 | 0.3485 | 0.3485 | - |
24 Apr 2024 | 0.3530 | 0.3530 | 0.3360 | 0.3370 | 0.3370 | - |
23 Apr 2024 | 0.3380 | 0.3380 | 0.3185 | 0.3185 | 0.3185 | - |
22 Apr 2024 | 0.3220 | 0.3230 | 0.3020 | 0.3020 | 0.3020 | - |
19 Apr 2024 | 0.3325 | 0.3335 | 0.3190 | 0.3200 | 0.3200 | - |
18 Apr 2024 | 0.4505 | 0.4505 | 0.3385 | 0.3385 | 0.3385 | - |
17 Apr 2024 | 0.3605 | 0.3605 | 0.3400 | 0.3565 | 0.3565 | - |
16 Apr 2024 | 0.3585 | 0.3590 | 0.3390 | 0.3485 | 0.3485 | - |
15 Apr 2024 | 0.3495 | 0.3495 | 0.3390 | 0.3390 | 0.3390 | - |
12 Apr 2024 | 0.3755 | 0.3775 | 0.3545 | 0.3545 | 0.3545 | - |
11 Apr 2024 | 0.3675 | 0.3725 | 0.3670 | 0.3725 | 0.3725 | - |
10 Apr 2024 | 0.3590 | 0.3675 | 0.3590 | 0.3645 | 0.3645 | - |
09 Apr 2024 | 0.3685 | 0.3685 | 0.3570 | 0.3590 | 0.3590 | - |
08 Apr 2024 | 0.3740 | 0.3745 | 0.3630 | 0.3630 | 0.3630 | - |
05 Apr 2024 | 0.3560 | 0.3685 | 0.3560 | 0.3685 | 0.3685 | - |
04 Apr 2024 | 0.3400 | 0.3585 | 0.3400 | 0.3585 | 0.3585 | - |
03 Apr 2024 | 0.3350 | 0.3505 | 0.3350 | 0.3370 | 0.3370 | - |
02 Apr 2024 | 0.3625 | 0.3625 | 0.3310 | 0.3355 | 0.3355 | - |
28 Mar 2024 | 0.4025 | 0.4200 | 0.4025 | 0.4200 | 0.4200 | - |
27 Mar 2024 | 0.3905 | 0.4050 | 0.3905 | 0.4050 | 0.4050 | - |
26 Mar 2024 | 0.3760 | 0.4005 | 0.3760 | 0.3910 | 0.3910 | - |
25 Mar 2024 | 0.4015 | 0.4120 | 0.4015 | 0.4120 | 0.4120 | - |
22 Mar 2024 | 0.4560 | 0.4565 | 0.4035 | 0.4035 | 0.4035 | - |
21 Mar 2024 | 0.4640 | 0.4745 | 0.4485 | 0.4485 | 0.4485 | - |
20 Mar 2024 | 0.4900 | 0.4905 | 0.4665 | 0.4740 | 0.4740 | - |
19 Mar 2024 | 0.4905 | 0.5000 | 0.4905 | 0.4935 | 0.4935 | - |
18 Mar 2024 | 0.4920 | 0.4975 | 0.4910 | 0.4930 | 0.4930 | - |
15 Mar 2024 | 0.4915 | 0.4985 | 0.4915 | 0.4975 | 0.4975 | - |
14 Mar 2024 | 0.4890 | 0.4995 | 0.4890 | 0.4940 | 0.4940 | - |
13 Mar 2024 | 0.4965 | 0.4975 | 0.4910 | 0.4910 | 0.4910 | - |
12 Mar 2024 | 0.5000 | 0.5030 | 0.4950 | 0.4950 | 0.4950 | - |
11 Mar 2024 | 0.4990 | 0.5000 | 0.4930 | 0.5000 | 0.5000 | - |
08 Mar 2024 | 0.4960 | 0.4985 | 0.4960 | 0.4985 | 0.4985 | - |
07 Mar 2024 | 0.5160 | 0.5180 | 0.4990 | 0.5000 | 0.5000 | - |
06 Mar 2024 | 0.5060 | 0.5060 | 0.4990 | 0.4995 | 0.4995 | - |
05 Mar 2024 | 0.5270 | 0.5280 | 0.5010 | 0.5060 | 0.5060 | - |
04 Mar 2024 | 0.5110 | 0.5120 | 0.5050 | 0.5050 | 0.5050 | - |
01 Mar 2024 | 0.5230 | 0.5540 | 0.5100 | 0.5230 | 0.5230 | - |
29 Feb 2024 | 0.5110 | 0.5130 | 0.5060 | 0.5130 | 0.5130 | - |
28 Feb 2024 | 0.5210 | 0.5210 | 0.5110 | 0.5210 | 0.5210 | - |
27 Feb 2024 | 0.5170 | 0.5180 | 0.5020 | 0.5110 | 0.5110 | - |
26 Feb 2024 | 0.5030 | 0.5040 | 0.5020 | 0.5040 | 0.5040 | - |
23 Feb 2024 | 0.5100 | 0.5120 | 0.4945 | 0.4945 | 0.4945 | - |
22 Feb 2024 | 0.5080 | 0.5120 | 0.4995 | 0.5120 | 0.5120 | - |
21 Feb 2024 | 0.5110 | 0.5110 | 0.5040 | 0.5040 | 0.5040 | - |
20 Feb 2024 | 0.5140 | 0.5200 | 0.4990 | 0.4990 | 0.4990 | - |
19 Feb 2024 | 0.5080 | 0.5160 | 0.5080 | 0.5160 | 0.5160 | - |
16 Feb 2024 | 0.5590 | 0.5590 | 0.5290 | 0.5290 | 0.5290 | - |
15 Feb 2024 | 0.5510 | 0.5510 | 0.5310 | 0.5420 | 0.5420 | - |
14 Feb 2024 | 0.5260 | 0.5270 | 0.5010 | 0.5210 | 0.5210 | - |
13 Feb 2024 | 0.5230 | 0.5270 | 0.5220 | 0.5260 | 0.5260 | - |
12 Feb 2024 | 0.5270 | 0.5280 | 0.5230 | 0.5230 | 0.5230 | - |
09 Feb 2024 | 0.5150 | 0.5210 | 0.5130 | 0.5210 | 0.5210 | - |
08 Feb 2024 | 0.5390 | 0.5390 | 0.5140 | 0.5230 | 0.5230 | - |
07 Feb 2024 | 0.5250 | 0.5420 | 0.5240 | 0.5420 | 0.5420 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |