Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 17,308 |
27 June 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 8,695 |
26 June 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 8,520 |
25 June 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 34,011 |
24 June 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 5,199 |
21 June 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 32,970 |
20 June 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 7,711 |
19 June 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 12,074 |
18 June 2024 | 0.4100 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 27,450 |
17 June 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 35,243 |
14 June 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 1,410 |
13 June 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 10,564 |
12 June 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 5,145 |
11 June 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 6,120 |
07 June 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 4,266 |
06 June 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 6,511 |
05 June 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 140 |
04 June 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 5,953 |
03 June 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 12,543 |
31 May 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 17,689 |
30 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 55,235 |
29 May 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 120,265 |
28 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 37,472 |
27 May 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 4,098 |
24 May 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 39,089 |
23 May 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,050 |
22 May 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 21,111 |
21 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 32,261 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 22,548 |
16 May 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 29,918 |
15 May 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 8,366 |
14 May 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 55,278 |
13 May 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 60,433 |
10 May 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 55,547 |
09 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 52,985 |
08 May 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 4,415 |
07 May 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 54,520 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 17,853 |
02 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 3,783 |
01 May 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 113,534 |
30 Apr 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 43,196 |
29 Apr 2024 | 0.3850 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 10,453 |
26 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,500 |
24 Apr 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 26,450 |
23 Apr 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 6,532 |
22 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,754 |
19 Apr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 36,357 |
18 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 7,423 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 52,816 |
15 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 49,769 |
12 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 6,138 |
11 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,987 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,498 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 3,600 |
03 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,800 |
02 Apr 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 18,389 |
28 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 48,067 |
27 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 30,559 |
26 Mar 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 17,634 |
25 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 96,883 |
22 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 39,076 |
21 Mar 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 107,717 |
20 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 10,660 |
19 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 81,123 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 44,222 |
15 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 46,453 |
14 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 57,534 |
13 Mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 119,230 |
12 Mar 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 46,584 |
11 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 88,772 |
08 Mar 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 107,676 |
07 Mar 2024 | 0.4000 | 0.4000 | 0.3975 | 0.3975 | 0.3975 | 10,191 |
06 Mar 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 31,994 |
05 Mar 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 7,941 |
04 Mar 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 50,895 |
01 Mar 2024 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 22,877 |
29 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 31,801 |
28 Feb 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 28,249 |
27 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 29,950 |
26 Feb 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 40,791 |
23 Feb 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 75,741 |
22 Feb 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 41,326 |
21 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 52,255 |
20 Feb 2024 | 0.3750 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 154,850 |
19 Feb 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 33,393 |
16 Feb 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 42,359 |
15 Feb 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 84,530 |
14 Feb 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 32,893 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 56,376 |
12 Feb 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 5,082 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 91,908 |
08 Feb 2024 | 0.3700 | 0.3725 | 0.3700 | 0.3725 | 0.3725 | 26,715 |
07 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 61,646 |
06 Feb 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 252,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |