Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 0.4430 | 0.4550 | 0.4330 | 0.4480 | 0.4480 | 2,003,696 |
29 Aug 2024 | 0.4330 | 0.4420 | 0.4310 | 0.4420 | 0.4420 | 1,056,796 |
28 Aug 2024 | 0.4390 | 0.4420 | 0.4300 | 0.4310 | 0.4310 | 1,996,582 |
27 Aug 2024 | 0.4590 | 0.4600 | 0.4370 | 0.4400 | 0.4400 | 5,925,692 |
26 Aug 2024 | 0.4700 | 0.4700 | 0.4520 | 0.4620 | 0.4620 | 3,906,163 |
23 Aug 2024 | 0.4720 | 0.4740 | 0.4680 | 0.4740 | 0.4740 | 1,104,994 |
22 Aug 2024 | 0.4700 | 0.4730 | 0.4680 | 0.4720 | 0.4720 | 1,495,998 |
21 Aug 2024 | 0.4630 | 0.4730 | 0.4570 | 0.4720 | 0.4720 | 1,624,028 |
20 Aug 2024 | 0.4770 | 0.4770 | 0.4550 | 0.4660 | 0.4660 | 2,508,919 |
19 Aug 2024 | 0.4680 | 0.4770 | 0.4670 | 0.4730 | 0.4730 | 1,218,528 |
16 Aug 2024 | 0.4660 | 0.4700 | 0.4640 | 0.4660 | 0.4660 | 796,005 |
15 Aug 2024 | 0.4550 | 0.4680 | 0.4530 | 0.4680 | 0.4680 | 1,643,675 |
14 Aug 2024 | 0.4510 | 0.4580 | 0.4490 | 0.4550 | 0.4550 | 729,297 |
13 Aug 2024 | 0.4500 | 0.4550 | 0.4460 | 0.4510 | 0.4510 | 972,983 |
12 Aug 2024 | 0.4520 | 0.4590 | 0.4460 | 0.4480 | 0.4480 | 1,707,655 |
09 Aug 2024 | 0.4610 | 0.4830 | 0.4530 | 0.4560 | 0.4560 | 4,009,002 |
08 Aug 2024 | 0.4600 | 0.4660 | 0.4470 | 0.4620 | 0.4620 | 5,536,456 |
07 Aug 2024 | 0.4870 | 0.5020 | 0.4550 | 0.4590 | 0.4590 | 10,666,005 |
06 Aug 2024 | 0.4700 | 0.4880 | 0.4680 | 0.4880 | 0.4880 | 3,463,718 |
05 Aug 2024 | 0.4710 | 0.4770 | 0.4670 | 0.4700 | 0.4700 | 2,351,215 |
02 Aug 2024 | 0.4600 | 0.4800 | 0.4540 | 0.4720 | 0.4720 | 4,183,650 |
01 Aug 2024 | 0.4630 | 0.4650 | 0.4560 | 0.4600 | 0.4600 | 2,408,700 |
31 July 2024 | 0.4430 | 0.4660 | 0.4420 | 0.4630 | 0.4630 | 5,240,543 |
30 July 2024 | 0.4350 | 0.4470 | 0.4330 | 0.4440 | 0.4440 | 2,458,724 |
29 July 2024 | 0.4290 | 0.4350 | 0.4260 | 0.4350 | 0.4350 | 1,789,678 |
26 July 2024 | 0.4260 | 0.4330 | 0.4260 | 0.4300 | 0.4300 | 906,200 |
25 July 2024 | 0.4290 | 0.4310 | 0.4250 | 0.4290 | 0.4290 | 829,455 |
24 July 2024 | 0.4270 | 0.4300 | 0.4230 | 0.4280 | 0.4280 | 1,103,612 |
23 July 2024 | 0.4260 | 0.4320 | 0.4260 | 0.4270 | 0.4270 | 2,064,373 |
22 July 2024 | 0.4240 | 0.4290 | 0.4210 | 0.4260 | 0.4260 | 951,926 |
19 July 2024 | 0.4200 | 0.4250 | 0.4180 | 0.4220 | 0.4220 | 901,945 |
18 July 2024 | 0.4280 | 0.4280 | 0.4160 | 0.4200 | 0.4200 | 2,065,940 |
17 July 2024 | 0.4250 | 0.4310 | 0.4250 | 0.4300 | 0.4300 | 1,438,204 |
16 July 2024 | 0.4240 | 0.4290 | 0.4230 | 0.4280 | 0.4280 | 1,797,025 |
15 July 2024 | 0.4230 | 0.4290 | 0.4170 | 0.4260 | 0.4260 | 2,144,439 |
12 July 2024 | 0.4140 | 0.4260 | 0.4140 | 0.4230 | 0.4230 | 3,748,171 |
11 July 2024 | 0.4080 | 0.4150 | 0.4080 | 0.4140 | 0.4140 | 2,117,039 |
10 July 2024 | 0.4030 | 0.4090 | 0.4020 | 0.4060 | 0.4060 | 1,486,152 |
09 July 2024 | 0.3920 | 0.4060 | 0.3890 | 0.4030 | 0.4030 | 1,722,644 |
08 July 2024 | 0.3990 | 0.4020 | 0.3880 | 0.3940 | 0.3940 | 1,985,216 |
05 July 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
04 July 2024 | 0.4030 | 0.4140 | 0.4010 | 0.4030 | 0.4030 | 3,283,986 |
03 July 2024 | 0.4010 | 0.4100 | 0.3980 | 0.4050 | 0.4050 | 2,702,446 |
02 July 2024 | 0.3970 | 0.4050 | 0.3970 | 0.4030 | 0.4030 | 2,705,339 |
01 July 2024 | 0.3950 | 0.4000 | 0.3880 | 0.4000 | 0.4000 | 2,875,443 |
28 June 2024 | 0.3870 | 0.3960 | 0.3870 | 0.3930 | 0.3930 | 3,139,504 |
27 June 2024 | 0.3870 | 0.3910 | 0.3830 | 0.3870 | 0.3870 | 1,802,614 |
26 June 2024 | 0.3730 | 0.3860 | 0.3680 | 0.3860 | 0.3860 | 2,254,284 |
25 June 2024 | 0.3640 | 0.3740 | 0.3620 | 0.3730 | 0.3730 | 1,421,006 |
24 June 2024 | 0.3700 | 0.3710 | 0.3650 | 0.3660 | 0.3660 | 1,277,839 |
21 June 2024 | 0.3730 | 0.3770 | 0.3690 | 0.3690 | 0.3690 | 1,076,200 |
20 June 2024 | 0.3780 | 0.3790 | 0.3720 | 0.3720 | 0.3720 | 886,964 |
19 June 2024 | 0.3790 | 0.3820 | 0.3780 | 0.3790 | 0.3790 | 394,868 |
18 June 2024 | 0.3830 | 0.3870 | 0.3790 | 0.3800 | 0.3800 | 856,793 |
17 June 2024 | 0.3880 | 0.3900 | 0.3840 | 0.3840 | 0.3840 | 1,116,416 |
14 June 2024 | 0.3870 | 0.3890 | 0.3850 | 0.3880 | 0.3880 | 1,026,650 |
13 June 2024 | 0.3870 | 0.3880 | 0.3790 | 0.3860 | 0.3860 | 1,555,737 |
12 June 2024 | 0.3730 | 0.3850 | 0.3730 | 0.3840 | 0.3840 | 2,664,582 |
11 June 2024 | 0.3680 | 0.3710 | 0.3620 | 0.3700 | 0.3700 | 795,863 |
07 June 2024 | 0.3570 | 0.3700 | 0.3550 | 0.3680 | 0.3680 | 1,093,288 |
06 June 2024 | 0.3610 | 0.3650 | 0.3480 | 0.3620 | 0.3620 | 3,006,004 |
05 June 2024 | 0.3630 | 0.3660 | 0.3560 | 0.3630 | 0.3630 | 1,394,440 |
04 June 2024 | 0.3610 | 0.3650 | 0.3460 | 0.3640 | 0.3640 | 2,465,505 |
03 June 2024 | 0.3760 | 0.3760 | 0.3560 | 0.3640 | 0.3640 | 2,066,590 |
03 June 2024 | 0.016041 Dividend | |||||
31 May 2024 | 0.3870 | 0.3890 | 0.3840 | 0.3870 | 0.3710 | 1,020,700 |
30 May 2024 | 0.3940 | 0.3940 | 0.3870 | 0.3890 | 0.3729 | 1,556,837 |
29 May 2024 | 0.3880 | 0.3940 | 0.3880 | 0.3940 | 0.3777 | 932,321 |
28 May 2024 | 0.3920 | 0.3960 | 0.3880 | 0.3900 | 0.3738 | 1,088,504 |
27 May 2024 | 0.3920 | 0.3940 | 0.3860 | 0.3910 | 0.3748 | 1,695,058 |
24 May 2024 | 0.3940 | 0.3950 | 0.3860 | 0.3930 | 0.3767 | 2,297,148 |
23 May 2024 | 0.4010 | 0.4040 | 0.3890 | 0.3950 | 0.3786 | 3,222,332 |
22 May 2024 | 0.3980 | 0.4060 | 0.3960 | 0.4030 | 0.3863 | 1,734,358 |
21 May 2024 | 0.3980 | 0.4030 | 0.3960 | 0.4020 | 0.3853 | 2,218,868 |
20 May 2024 | 0.4060 | 0.4090 | 0.3980 | 0.4020 | 0.3853 | 4,117,268 |
17 May 2024 | 0.3930 | 0.4080 | 0.3910 | 0.4060 | 0.3892 | 5,995,736 |
16 May 2024 | 0.3900 | 0.3970 | 0.3860 | 0.3920 | 0.3758 | 3,062,282 |
15 May 2024 | 0.3790 | 0.3950 | 0.3780 | 0.3890 | 0.3729 | 5,204,072 |
14 May 2024 | 0.3750 | 0.3800 | 0.3720 | 0.3780 | 0.3623 | 1,203,383 |
13 May 2024 | 0.3780 | 0.3800 | 0.3730 | 0.3770 | 0.3614 | 994,507 |
10 May 2024 | 0.3700 | 0.3820 | 0.3690 | 0.3800 | 0.3642 | 3,153,087 |
09 May 2024 | 0.3650 | 0.3740 | 0.3650 | 0.3690 | 0.3537 | 1,719,892 |
08 May 2024 | 0.3720 | 0.3720 | 0.3630 | 0.3670 | 0.3518 | 1,407,528 |
07 May 2024 | 0.3670 | 0.3740 | 0.3660 | 0.3700 | 0.3547 | 1,318,943 |
06 May 2024 | 0.3700 | 0.3770 | 0.3660 | 0.3670 | 0.3518 | 2,160,235 |
30 Apr 2024 | 0.3740 | 0.3750 | 0.3630 | 0.3650 | 0.3499 | 1,858,480 |
29 Apr 2024 | 0.3620 | 0.3790 | 0.3620 | 0.3740 | 0.3585 | 3,088,394 |
26 Apr 2024 | 0.3440 | 0.3620 | 0.3410 | 0.3620 | 0.3470 | 2,052,097 |
25 Apr 2024 | 0.3380 | 0.3440 | 0.3370 | 0.3430 | 0.3288 | 442,760 |
24 Apr 2024 | 0.3360 | 0.3400 | 0.3340 | 0.3380 | 0.3240 | 434,110 |
23 Apr 2024 | 0.3350 | 0.3400 | 0.3330 | 0.3380 | 0.3240 | 1,117,934 |
22 Apr 2024 | 0.3390 | 0.3420 | 0.3340 | 0.3350 | 0.3211 | 1,031,154 |
19 Apr 2024 | 0.3420 | 0.3430 | 0.3380 | 0.3390 | 0.3249 | 631,011 |
18 Apr 2024 | 0.3430 | 0.3460 | 0.3410 | 0.3430 | 0.3288 | 585,743 |
17 Apr 2024 | 0.3370 | 0.3440 | 0.3370 | 0.3430 | 0.3288 | 914,604 |
16 Apr 2024 | 0.3470 | 0.3470 | 0.3360 | 0.3360 | 0.3221 | 1,558,326 |
15 Apr 2024 | 0.3490 | 0.3550 | 0.3440 | 0.3450 | 0.3307 | 1,300,651 |
12 Apr 2024 | 0.3590 | 0.3590 | 0.3480 | 0.3490 | 0.3345 | 1,711,800 |
11 Apr 2024 | 0.3610 | 0.3620 | 0.3560 | 0.3590 | 0.3441 | 1,356,594 |
10 Apr 2024 | 0.3670 | 0.3670 | 0.3610 | 0.3620 | 0.3470 | 563,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |