Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 34,291 |
25 June 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 357,986 |
24 June 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 97,208 |
21 June 2024 | 0.4850 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 1,719,219 |
20 June 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 694,695 |
19 June 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 230,721 |
18 June 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 467,132 |
17 June 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 193,726 |
14 June 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 219,026 |
13 June 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 120,086 |
12 June 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 5,045,813 |
11 June 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 228,526 |
07 June 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 142,793 |
06 June 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 139,928 |
05 June 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 214,574 |
04 June 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 423,433 |
03 June 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 28,237 |
31 May 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 137,637 |
30 May 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 3,702,477 |
29 May 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 137,315 |
28 May 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 1,870,073 |
27 May 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 292,615 |
24 May 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 181,022 |
23 May 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 289,045 |
22 May 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 225,292 |
21 May 2024 | 0.4950 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 558,682 |
20 May 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 104,106 |
17 May 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 133,789 |
16 May 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 286,950 |
15 May 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 666,271 |
14 May 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 115,981 |
13 May 2024 | 0.4850 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 298,446 |
10 May 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 322,932 |
09 May 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 207,944 |
08 May 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 233,629 |
07 May 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 333,250 |
06 May 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 333,922 |
03 May 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 246,490 |
02 May 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 225,605 |
01 May 2024 | 0.4900 | 0.5150 | 0.4870 | 0.5050 | 0.5050 | 609,202 |
30 Apr 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 223,594 |
29 Apr 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 259,778 |
26 Apr 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 340,968 |
24 Apr 2024 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 303,114 |
23 Apr 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 698,927 |
22 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 717,197 |
19 Apr 2024 | 0.4950 | 0.5050 | 0.4750 | 0.5050 | 0.5050 | 870,795 |
18 Apr 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 197,223 |
17 Apr 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 79,922 |
16 Apr 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 306,820 |
15 Apr 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 366,513 |
12 Apr 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 512,747 |
11 Apr 2024 | 0.5000 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 624,748 |
10 Apr 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 637,137 |
09 Apr 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 290,505 |
08 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 362,085 |
05 Apr 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 111,087 |
04 Apr 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 326,424 |
03 Apr 2024 | 0.5350 | 0.5350 | 0.5150 | 0.5250 | 0.5250 | 170,515 |
02 Apr 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 465,978 |
28 Mar 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5300 | 0.5300 | 1,136,279 |
27 Mar 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 341,595 |
26 Mar 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 261,040 |
25 Mar 2024 | 0.5150 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 642,393 |
22 Mar 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 352,970 |
21 Mar 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 773,187 |
20 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 686,508 |
19 Mar 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 1,325,222 |
18 Mar 2024 | 0.4950 | 0.5000 | 0.4870 | 0.4900 | 0.4900 | 1,049,099 |
15 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 437,103 |
14 Mar 2024 | 0.4850 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 896,894 |
13 Mar 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 413,130 |
12 Mar 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 608,259 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 1,199,613 |
08 Mar 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 480,253 |
07 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 168,390 |
06 Mar 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 2,012,320 |
05 Mar 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 550,019 |
04 Mar 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 272,843 |
01 Mar 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 219,332 |
29 Feb 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 276,831 |
28 Feb 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 570,938 |
27 Feb 2024 | 0.4670 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 412,652 |
26 Feb 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 327,354 |
23 Feb 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 714,167 |
22 Feb 2024 | 0.4700 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 189,155 |
21 Feb 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4850 | 0.4850 | 285,648 |
20 Feb 2024 | 0.4750 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 415,070 |
19 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 419,310 |
16 Feb 2024 | 0.4900 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 916,884 |
15 Feb 2024 | 0.4750 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 1,510,933 |
14 Feb 2024 | 0.4550 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 667,046 |
13 Feb 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 135,111 |
12 Feb 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4800 | 0.4800 | 303,066 |
09 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 67,348 |
08 Feb 2024 | 0.4800 | 0.5150 | 0.4700 | 0.5000 | 0.5000 | 1,672,697 |
07 Feb 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 944,427 |
06 Feb 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 263,716 |
05 Feb 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 320,573 |
02 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 772,467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |