Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.1960 | 0.1964 | 0.1884 | 0.1884 | 0.1884 | - |
27 June 2024 | 0.2055 | 0.2055 | 0.1984 | 0.1984 | 0.1984 | - |
26 June 2024 | 0.1996 | 0.1996 | 0.1954 | 0.1954 | 0.1954 | - |
25 June 2024 | 0.1962 | 0.1972 | 0.1962 | 0.1972 | 0.1972 | - |
24 June 2024 | 0.2375 | 0.2375 | 0.2265 | 0.2265 | 0.2265 | - |
21 June 2024 | 0.2100 | 0.2330 | 0.1998 | 0.2320 | 0.2320 | 30,000 |
20 June 2024 | 0.3220 | 0.3420 | 0.2170 | 0.2170 | 0.2170 | 9,600 |
19 June 2024 | 0.3220 | 0.3220 | 0.3215 | 0.3215 | 0.3215 | - |
18 June 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
17 June 2024 | 0.3645 | 0.3645 | 0.3600 | 0.3600 | 0.3600 | - |
14 June 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
13 June 2024 | 0.3495 | 0.3565 | 0.3495 | 0.3530 | 0.3530 | - |
12 June 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
11 June 2024 | 0.3490 | 0.3560 | 0.3490 | 0.3560 | 0.3560 | - |
10 June 2024 | 0.3625 | 0.3625 | 0.3520 | 0.3520 | 0.3520 | - |
07 June 2024 | 0.3620 | 0.3625 | 0.3505 | 0.3505 | 0.3505 | - |
06 June 2024 | 0.3655 | 0.3655 | 0.3530 | 0.3530 | 0.3530 | - |
05 June 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
04 June 2024 | 0.3650 | 0.3650 | 0.3640 | 0.3640 | 0.3640 | - |
03 June 2024 | 0.3515 | 0.3540 | 0.3515 | 0.3540 | 0.3540 | - |
31 May 2024 | 0.3615 | 0.3615 | 0.3530 | 0.3530 | 0.3530 | - |
30 May 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
29 May 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | - |
28 May 2024 | 0.3590 | 0.3620 | 0.3530 | 0.3585 | 0.3585 | - |
27 May 2024 | 0.3595 | 0.3595 | 0.3590 | 0.3595 | 0.3595 | - |
24 May 2024 | 0.3765 | 0.3765 | 0.3625 | 0.3625 | 0.3625 | - |
23 May 2024 | 0.3675 | 0.3675 | 0.3660 | 0.3670 | 0.3670 | - |
22 May 2024 | 0.3685 | 0.3725 | 0.3650 | 0.3725 | 0.3725 | - |
21 May 2024 | 0.3645 | 0.3810 | 0.3645 | 0.3810 | 0.3810 | - |
20 May 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
17 May 2024 | 0.3655 | 0.3655 | 0.3635 | 0.3635 | 0.3635 | - |
16 May 2024 | 0.3765 | 0.3765 | 0.3680 | 0.3680 | 0.3680 | - |
15 May 2024 | 0.3765 | 0.3820 | 0.3710 | 0.3820 | 0.3820 | - |
14 May 2024 | 0.3780 | 0.3780 | 0.3550 | 0.3550 | 0.3550 | - |
13 May 2024 | 0.3765 | 0.3765 | 0.3705 | 0.3705 | 0.3705 | - |
10 May 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
09 May 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
08 May 2024 | 0.3995 | 0.3995 | 0.3845 | 0.3895 | 0.3895 | - |
07 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
06 May 2024 | 0.3745 | 0.3935 | 0.3745 | 0.3935 | 0.3935 | - |
03 May 2024 | 0.3745 | 0.3745 | 0.3655 | 0.3670 | 0.3670 | - |
02 May 2024 | 0.3495 | 0.3530 | 0.3495 | 0.3530 | 0.3530 | - |
30 Apr 2024 | 0.3640 | 0.3860 | 0.3500 | 0.3605 | 0.3605 | - |
29 Apr 2024 | 0.3570 | 0.3570 | 0.3555 | 0.3565 | 0.3565 | - |
26 Apr 2024 | 0.3725 | 0.3905 | 0.3720 | 0.3720 | 0.3720 | 3,000 |
25 Apr 2024 | 0.3465 | 0.3465 | 0.3405 | 0.3405 | 0.3405 | - |
24 Apr 2024 | 0.3540 | 0.3540 | 0.3405 | 0.3405 | 0.3405 | - |
23 Apr 2024 | 0.3390 | 0.3390 | 0.3220 | 0.3310 | 0.3310 | - |
22 Apr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
19 Apr 2024 | 0.3335 | 0.3335 | 0.3075 | 0.3235 | 0.3235 | - |
18 Apr 2024 | 0.4515 | 0.4515 | 0.3375 | 0.3375 | 0.3375 | - |
17 Apr 2024 | 0.3615 | 0.3615 | 0.3420 | 0.3550 | 0.3550 | - |
16 Apr 2024 | 0.3595 | 0.3665 | 0.3435 | 0.3665 | 0.3665 | - |
15 Apr 2024 | 0.3505 | 0.3520 | 0.3470 | 0.3515 | 0.3515 | - |
12 Apr 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | - |
11 Apr 2024 | 0.3685 | 0.3765 | 0.3685 | 0.3765 | 0.3765 | - |
10 Apr 2024 | 0.3600 | 0.3685 | 0.3600 | 0.3685 | 0.3685 | - |
09 Apr 2024 | 0.3695 | 0.3695 | 0.3615 | 0.3615 | 0.3615 | - |
08 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
05 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
04 Apr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
03 Apr 2024 | 0.3360 | 0.3545 | 0.3360 | 0.3545 | 0.3545 | - |
02 Apr 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
28 Mar 2024 | 0.4040 | 0.4145 | 0.4040 | 0.4145 | 0.4145 | - |
27 Mar 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
26 Mar 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
25 Mar 2024 | 0.4025 | 0.4130 | 0.4025 | 0.4125 | 0.4125 | - |
22 Mar 2024 | 0.4570 | 0.4575 | 0.4055 | 0.4100 | 0.4100 | - |
21 Mar 2024 | 0.4650 | 0.4715 | 0.4650 | 0.4715 | 0.4715 | - |
20 Mar 2024 | 0.4910 | 0.4915 | 0.4910 | 0.4910 | 0.4910 | - |
19 Mar 2024 | 0.4915 | 0.5070 | 0.4915 | 0.5070 | 0.5070 | - |
18 Mar 2024 | 0.4930 | 0.5020 | 0.4930 | 0.5020 | 0.5020 | - |
15 Mar 2024 | 0.4925 | 0.4995 | 0.4925 | 0.4995 | 0.4995 | - |
14 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
13 Mar 2024 | 0.4975 | 0.5080 | 0.4975 | 0.5030 | 0.5030 | - |
12 Mar 2024 | 0.5020 | 0.5050 | 0.5020 | 0.5040 | 0.5040 | - |
11 Mar 2024 | 0.5000 | 0.5040 | 0.4980 | 0.5040 | 0.5040 | - |
08 Mar 2024 | 0.4970 | 0.5140 | 0.4970 | 0.5080 | 0.5080 | - |
07 Mar 2024 | 0.5180 | 0.5180 | 0.4945 | 0.5030 | 0.5030 | - |
06 Mar 2024 | 0.5080 | 0.5190 | 0.5050 | 0.5150 | 0.5150 | - |
05 Mar 2024 | 0.5290 | 0.5290 | 0.4985 | 0.5140 | 0.5140 | - |
04 Mar 2024 | 0.5130 | 0.5190 | 0.5100 | 0.5170 | 0.5170 | - |
01 Mar 2024 | 0.5250 | 0.5250 | 0.5120 | 0.5120 | 0.5120 | - |
29 Feb 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
28 Feb 2024 | 0.5230 | 0.5270 | 0.5230 | 0.5270 | 0.5270 | - |
27 Feb 2024 | 0.5190 | 0.5200 | 0.5190 | 0.5190 | 0.5190 | - |
26 Feb 2024 | 0.5050 | 0.5090 | 0.5040 | 0.5090 | 0.5090 | - |
23 Feb 2024 | 0.5120 | 0.5120 | 0.5100 | 0.5100 | 0.5100 | - |
22 Feb 2024 | 0.5100 | 0.5140 | 0.4990 | 0.5140 | 0.5140 | 40 |
21 Feb 2024 | 0.5130 | 0.5130 | 0.5110 | 0.5110 | 0.5110 | - |
20 Feb 2024 | 0.5160 | 0.5270 | 0.5100 | 0.5120 | 0.5120 | - |
19 Feb 2024 | 0.5100 | 0.5180 | 0.5100 | 0.5180 | 0.5180 | - |
16 Feb 2024 | 0.5610 | 0.5610 | 0.5390 | 0.5390 | 0.5390 | - |
15 Feb 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
14 Feb 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
13 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
12 Feb 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
09 Feb 2024 | 0.5170 | 0.5270 | 0.5170 | 0.5270 | 0.5270 | - |
08 Feb 2024 | 0.5410 | 0.5410 | 0.5300 | 0.5300 | 0.5300 | - |
07 Feb 2024 | 0.5270 | 0.5500 | 0.5270 | 0.5480 | 0.5480 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |