Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 222,738 |
20 June 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 633,793 |
19 June 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 12,912,121 |
18 June 2024 | 0.4100 | 0.4325 | 0.4050 | 0.4250 | 0.4250 | 413,270 |
17 June 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 182,555 |
14 June 2024 | 0.4350 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 1,066,165 |
13 June 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4425 | 0.4425 | 358,771 |
12 June 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 585,510 |
11 June 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4550 | 0.4550 | 1,185,776 |
07 June 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 534,822 |
06 June 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 393,220 |
05 June 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 1,183,800 |
04 June 2024 | 0.5150 | 0.5175 | 0.5050 | 0.5150 | 0.5150 | 434,899 |
03 June 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 578,693 |
31 May 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 443,322 |
30 May 2024 | 0.5350 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 432,157 |
29 May 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5500 | 0.5500 | 507,676 |
28 May 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5600 | 657,603 |
27 May 2024 | 0.5400 | 0.5550 | 0.5400 | 0.5500 | 0.5500 | 389,759 |
24 May 2024 | 0.5250 | 0.5450 | 0.5200 | 0.5350 | 0.5350 | 1,551,371 |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 530,995 |
20 May 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 758,304 |
17 May 2024 | 0.5425 | 0.5900 | 0.5425 | 0.5800 | 0.5800 | 919,871 |
16 May 2024 | 0.5550 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | 688,650 |
15 May 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 1,178,686 |
14 May 2024 | 0.5000 | 0.5350 | 0.5000 | 0.5300 | 0.5300 | 808,387 |
13 May 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4750 | 0.4750 | 729,167 |
10 May 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4850 | 0.4850 | 522,189 |
09 May 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 871,034 |
08 May 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 87,760 |
07 May 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 535,519 |
06 May 2024 | 0.4800 | 0.5050 | 0.4800 | 0.4950 | 0.4950 | 655,103 |
03 May 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 441,324 |
02 May 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 409,615 |
01 May 2024 | 0.4850 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 726,076 |
30 Apr 2024 | 0.5050 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 683,827 |
29 Apr 2024 | 0.4950 | 0.5150 | 0.4900 | 0.5050 | 0.5050 | 1,660,729 |
26 Apr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 301,171 |
24 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 216,349 |
23 Apr 2024 | 0.4450 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 385,605 |
22 Apr 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 650,515 |
19 Apr 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 357,658 |
18 Apr 2024 | 0.4200 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 1,008,687 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 616,519 |
15 Apr 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 527,183 |
12 Apr 2024 | 0.3950 | 0.4100 | 0.3800 | 0.4050 | 0.4050 | 632,437 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 456,676 |
10 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 571,935 |
09 Apr 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 534,892 |
08 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 421,343 |
05 Apr 2024 | 0.3700 | 0.3825 | 0.3700 | 0.3775 | 0.3775 | 520,198 |
04 Apr 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 1,290,099 |
03 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 487,348 |
02 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 437,578 |
28 Mar 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 295,096 |
27 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 158,869 |
26 Mar 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3475 | 0.3475 | 253,674 |
25 Mar 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3675 | 0.3675 | 141,097 |
22 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 415,264 |
21 Mar 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 176,752 |
20 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 420,307 |
19 Mar 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 326,871 |
18 Mar 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 860,455 |
15 Mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 171,341 |
14 Mar 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 229,028 |
13 Mar 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 442,452 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 169,044 |
11 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,032 |
08 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 84,323 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 88,914 |
06 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 53,823 |
05 Mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 48,426 |
04 Mar 2024 | 0.3050 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 146,437 |
01 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 269,013 |
29 Feb 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 175,883 |
28 Feb 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 218,980 |
27 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 167,487 |
26 Feb 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 185,200 |
23 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 267,174 |
22 Feb 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 431,672 |
21 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 49,915 |
20 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 97,741 |
19 Feb 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 133,539 |
16 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 56,359 |
15 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 63,101 |
14 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 40,090 |
13 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 119,951 |
12 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 71,197 |
09 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 59,872 |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 52,072 |
07 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 24,448 |
06 Feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 42,964 |
05 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 95,378 |
02 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 71,339 |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 103,517 |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 159,434 |
30 Jan 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 115,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |