Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 18,000 |
03 Oct 2024 | - | - | - | - | - | - |
02 Oct 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 21,000 |
01 Oct 2024 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 18,900 |
30 Sept 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 27,600 |
27 Sept 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 16,300 |
26 Sept 2024 | - | - | - | - | - | - |
25 Sept 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 33,200 |
24 Sept 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 49,900 |
23 Sept 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 39,000 |
20 Sept 2024 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 33,300 |
19 Sept 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 80,700 |
18 Sept 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 41,000 |
17 Sept 2024 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 92,100 |
16 Sept 2024 | - | - | - | - | - | - |
13 Sept 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 51,800 |
12 Sept 2024 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 10,000 |
11 Sept 2024 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 47,700 |
10 Sept 2024 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 168,700 |
09 Sept 2024 | - | - | - | - | - | - |
06 Sept 2024 | - | - | - | - | - | - |
05 Sept 2024 | - | - | - | - | - | - |
04 Sept 2024 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 21,500 |
03 Sept 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 5,100 |
30 Aug 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 152,300 |
29 Aug 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 118,000 |
28 Aug 2024 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 49,400 |
27 Aug 2024 | - | - | - | - | - | - |
26 Aug 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 21,000 |
23 Aug 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10,000 |
22 Aug 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 98,600 |
21 Aug 2024 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 45,700 |
20 Aug 2024 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2,100 |
19 Aug 2024 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 47,300 |
16 Aug 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 40,200 |
15 Aug 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 37,000 |
14 Aug 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 36,000 |
13 Aug 2024 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 47,700 |
12 Aug 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 129,500 |
09 Aug 2024 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 82,700 |
08 Aug 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 67,800 |
07 Aug 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 138,500 |
06 Aug 2024 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 249,400 |
05 Aug 2024 | 0.65 | 0.65 | 0.56 | 0.63 | 0.63 | 621,400 |
02 Aug 2024 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | 459,700 |
01 Aug 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 73,200 |
31 July 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 32,000 |
30 July 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 97,500 |
29 July 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 36,500 |
26 July 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 45,100 |
25 July 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 47,100 |
24 July 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 44,000 |
23 July 2024 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | 124,100 |
22 July 2024 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 202,500 |
19 July 2024 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 109,000 |
18 July 2024 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 154,100 |
17 July 2024 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 168,000 |
16 July 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 185,200 |
15 July 2024 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 187,100 |
12 July 2024 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 785,400 |
11 July 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 90,800 |
10 July 2024 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 83,100 |
09 July 2024 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 94,600 |
08 July 2024 | - | - | - | - | - | - |
05 July 2024 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 212,400 |
03 July 2024 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 124,300 |
02 July 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 174,600 |
01 July 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 120,300 |
28 June 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 167,400 |
27 June 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 197,500 |
26 June 2024 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 177,500 |
25 June 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 229,000 |
24 June 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | 160,000 |
21 June 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 112,600 |
20 June 2024 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 178,300 |
18 June 2024 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 470,700 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 666,200 |
13 June 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 214,900 |
12 June 2024 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | 906,300 |
11 June 2024 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1,210,400 |
10 June 2024 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 239,100 |
07 June 2024 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 277,800 |
06 June 2024 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 428,600 |
05 June 2024 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 321,200 |
04 June 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 274,500 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 655,000 |
30 May 2024 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 168,800 |
29 May 2024 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | 401,300 |
28 May 2024 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 2,224,700 |
24 May 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 625,500 |
23 May 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 297,600 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | 304,400 |
20 May 2024 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1,203,200 |
17 May 2024 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | 807,100 |
16 May 2024 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 511,500 |
15 May 2024 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 976,900 |
14 May 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 115,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |