Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 0.5940 | 0.5982 | 0.5940 | 0.5982 | 0.5982 | - |
01 July 2024 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | - |
28 June 2024 | 0.5918 | 0.5918 | 0.5902 | 0.5902 | 0.5902 | - |
27 June 2024 | 0.5586 | 0.5632 | 0.5586 | 0.5632 | 0.5632 | - |
26 June 2024 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | - |
25 June 2024 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | - |
24 June 2024 | 0.5376 | 0.5402 | 0.5376 | 0.5402 | 0.5402 | 5,000 |
21 June 2024 | 0.5472 | 0.5496 | 0.5472 | 0.5496 | 0.5496 | - |
20 June 2024 | 0.5508 | 0.5534 | 0.5500 | 0.5500 | 0.5500 | 32,000 |
20 June 2024 | 0.219571 Dividend | |||||
19 June 2024 | 0.5738 | 0.5752 | 0.5738 | 0.5752 | 0.3556 | - |
18 June 2024 | 0.5616 | 0.5748 | 0.5616 | 0.5748 | 0.3554 | - |
17 June 2024 | 0.5444 | 0.5462 | 0.5444 | 0.5462 | 0.3377 | - |
14 June 2024 | 0.5532 | 0.5580 | 0.5532 | 0.5580 | 0.3450 | - |
13 June 2024 | 0.5518 | 0.5598 | 0.5518 | 0.5598 | 0.3461 | - |
12 June 2024 | 0.5536 | 0.5562 | 0.5536 | 0.5562 | 0.3439 | - |
11 June 2024 | 0.5570 | 0.5622 | 0.5570 | 0.5622 | 0.3476 | - |
10 June 2024 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 0.3587 | - |
07 June 2024 | 0.5794 | 0.5802 | 0.5794 | 0.5802 | 0.3587 | - |
06 June 2024 | 0.5692 | 0.5822 | 0.5692 | 0.5822 | 0.3600 | - |
05 June 2024 | 0.5490 | 0.5630 | 0.5490 | 0.5630 | 0.3481 | 3,000 |
04 June 2024 | 0.5596 | 0.5642 | 0.5596 | 0.5642 | 0.3488 | - |
03 June 2024 | 0.5578 | 0.5642 | 0.5578 | 0.5642 | 0.3488 | - |
31 May 2024 | 0.5466 | 0.5482 | 0.5466 | 0.5482 | 0.3389 | - |
30 May 2024 | 0.5530 | 0.5602 | 0.5530 | 0.5602 | 0.3464 | - |
29 May 2024 | 0.5538 | 0.5602 | 0.5538 | 0.5602 | 0.3464 | 20,000 |
28 May 2024 | 0.5608 | 0.5676 | 0.5608 | 0.5676 | 0.3509 | - |
27 May 2024 | 0.5608 | 0.5622 | 0.5608 | 0.5622 | 0.3476 | - |
24 May 2024 | 0.5468 | 0.5468 | 0.5462 | 0.5462 | 0.3377 | - |
23 May 2024 | 0.5482 | 0.5522 | 0.5482 | 0.5522 | 0.3414 | - |
22 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.3462 | - |
21 May 2024 | 0.5574 | 0.5622 | 0.5574 | 0.5622 | 0.3476 | - |
20 May 2024 | 0.5612 | 0.5612 | 0.5612 | 0.5612 | 0.3470 | - |
17 May 2024 | 0.5602 | 0.5662 | 0.5602 | 0.5662 | 0.3501 | - |
16 May 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.3481 | - |
15 May 2024 | 0.5742 | 0.5746 | 0.5742 | 0.5746 | 0.3553 | - |
14 May 2024 | 0.5736 | 0.5766 | 0.5736 | 0.5766 | 0.3565 | - |
13 May 2024 | 0.5808 | 0.5848 | 0.5808 | 0.5848 | 0.3616 | - |
10 May 2024 | 0.5398 | 0.5402 | 0.5398 | 0.5402 | 0.3340 | - |
09 May 2024 | 0.5226 | 0.5226 | 0.5226 | 0.5226 | 0.3231 | - |
08 May 2024 | 0.5144 | 0.5162 | 0.5144 | 0.5160 | 0.3190 | - |
07 May 2024 | 0.5100 | 0.5138 | 0.5100 | 0.5138 | 0.3177 | - |
06 May 2024 | 0.5104 | 0.5120 | 0.5104 | 0.5120 | 0.3166 | - |
03 May 2024 | 0.4966 | 0.4983 | 0.4966 | 0.4983 | 0.3081 | - |
02 May 2024 | 0.5054 | 0.5062 | 0.5054 | 0.5062 | 0.3130 | - |
30 Apr 2024 | 0.5094 | 0.5290 | 0.5094 | 0.5106 | 0.3157 | 7,175 |
29 Apr 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.3196 | - |
26 Apr 2024 | 0.5194 | 0.5220 | 0.5194 | 0.5220 | 0.3227 | - |
25 Apr 2024 | 0.5178 | 0.5222 | 0.5178 | 0.5222 | 0.3229 | - |
24 Apr 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.3201 | - |
23 Apr 2024 | 0.5144 | 0.5186 | 0.5144 | 0.5186 | 0.3206 | - |
22 Apr 2024 | 0.5230 | 0.5262 | 0.5230 | 0.5262 | 0.3253 | - |
19 Apr 2024 | 0.5344 | 0.5418 | 0.5344 | 0.5416 | 0.3349 | - |
18 Apr 2024 | 0.5388 | 0.5388 | 0.5368 | 0.5378 | 0.3325 | - |
17 Apr 2024 | 0.5424 | 0.5518 | 0.5424 | 0.5482 | 0.3389 | - |
16 Apr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.3283 | - |
15 Apr 2024 | 0.5200 | 0.5252 | 0.5200 | 0.5252 | 0.3247 | - |
12 Apr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.2924 | - |
11 Apr 2024 | 0.4691 | 0.4707 | 0.4691 | 0.4707 | 0.2910 | - |
10 Apr 2024 | 0.4635 | 0.4635 | 0.4618 | 0.4618 | 0.2855 | - |
09 Apr 2024 | 0.4829 | 0.4840 | 0.4829 | 0.4840 | 0.2992 | - |
08 Apr 2024 | 0.4989 | 0.4989 | 0.4952 | 0.4952 | 0.3062 | - |
05 Apr 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.3061 | - |
04 Apr 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.3093 | - |
03 Apr 2024 | 0.5018 | 0.5026 | 0.5018 | 0.5026 | 0.3107 | - |
02 Apr 2024 | 0.5122 | 0.5122 | 0.5120 | 0.5120 | 0.3166 | - |
28 Mar 2024 | 0.4910 | 0.4910 | 0.4902 | 0.4902 | 0.3031 | - |
27 Mar 2024 | 0.4928 | 0.4928 | 0.4902 | 0.4902 | 0.3031 | - |
26 Mar 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.3069 | - |
25 Mar 2024 | 0.4852 | 0.4852 | 0.4848 | 0.4848 | 0.2997 | - |
22 Mar 2024 | 0.4858 | 0.4900 | 0.4858 | 0.4900 | 0.3030 | - |
21 Mar 2024 | 0.4812 | 0.4874 | 0.4812 | 0.4874 | 0.3013 | - |
20 Mar 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.2936 | - |
19 Mar 2024 | 0.4806 | 0.4836 | 0.4806 | 0.4836 | 0.2990 | - |
18 Mar 2024 | 0.4878 | 0.5000 | 0.4878 | 0.5000 | 0.3091 | 60,000 |
15 Mar 2024 | 0.4904 | 0.4940 | 0.4904 | 0.4940 | 0.3054 | - |
14 Mar 2024 | 0.4854 | 0.5105 | 0.4854 | 0.4882 | 0.3018 | 1,000 |
13 Mar 2024 | 0.4882 | 0.4938 | 0.4882 | 0.4938 | 0.3053 | 5,000 |
12 Mar 2024 | 0.4832 | 0.4832 | 0.4824 | 0.4824 | 0.2983 | - |
11 Mar 2024 | 0.4980 | 0.5020 | 0.4980 | 0.5020 | 0.3104 | - |
08 Mar 2024 | 0.5105 | 0.5105 | 0.5080 | 0.5080 | 0.3141 | - |
07 Mar 2024 | 0.4954 | 0.5005 | 0.4954 | 0.5005 | 0.3094 | - |
06 Mar 2024 | 0.4866 | 0.4882 | 0.4866 | 0.4882 | 0.3018 | - |
05 Mar 2024 | 0.4860 | 0.4880 | 0.4860 | 0.4880 | 0.3017 | - |
04 Mar 2024 | 0.4880 | 0.4902 | 0.4880 | 0.4902 | 0.3031 | - |
01 Mar 2024 | 0.4736 | 0.4790 | 0.4736 | 0.4790 | 0.2962 | - |
29 Feb 2024 | 0.4678 | 0.4682 | 0.4626 | 0.4626 | 0.2860 | 10,000 |
28 Feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.2832 | - |
27 Feb 2024 | 0.4720 | 0.4722 | 0.4720 | 0.4722 | 0.2919 | - |
26 Feb 2024 | 0.4650 | 0.4666 | 0.4650 | 0.4666 | 0.2885 | - |
23 Feb 2024 | 0.4524 | 0.4524 | 0.4502 | 0.4502 | 0.2783 | - |
22 Feb 2024 | 0.4506 | 0.4506 | 0.4504 | 0.4504 | 0.2785 | 20,311 |
21 Feb 2024 | 0.4488 | 0.4488 | 0.4488 | 0.4488 | 0.2775 | - |
20 Feb 2024 | 0.4418 | 0.4442 | 0.4418 | 0.4442 | 0.2746 | - |
19 Feb 2024 | 0.4346 | 0.4402 | 0.4346 | 0.4402 | 0.2722 | - |
16 Feb 2024 | 0.4364 | 0.4392 | 0.4364 | 0.4392 | 0.2715 | - |
15 Feb 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.2693 | - |
14 Feb 2024 | 0.4352 | 0.4396 | 0.4352 | 0.4396 | 0.2718 | - |
13 Feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.2685 | - |
12 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.2683 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |