Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2520 | 0.2520 | 812,726 |
05 June 2024 | 0.2550 | 0.2600 | 0.2420 | 0.2450 | 0.2450 | 807,768 |
04 June 2024 | 0.2700 | 0.2700 | 0.2520 | 0.2600 | 0.2600 | 983,432 |
03 June 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,293,618 |
31 May 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 967,461 |
30 May 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 400,289 |
29 May 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 338,423 |
28 May 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 743,659 |
27 May 2024 | 0.3100 | 0.3100 | 0.2750 | 0.2900 | 0.2900 | 1,144,341 |
24 May 2024 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 1,199,107 |
23 May 2024 | 0.3350 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 1,127,329 |
22 May 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 1,530,363 |
21 May 2024 | 0.3300 | 0.3370 | 0.3300 | 0.3300 | 0.3300 | 1,148,145 |
20 May 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 815,574 |
17 May 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 1,012,435 |
16 May 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 1,058,112 |
15 May 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 1,137,714 |
14 May 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 519,467 |
13 May 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 611,412 |
10 May 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 878,071 |
09 May 2024 | 0.3250 | 0.3350 | 0.3120 | 0.3300 | 0.3300 | 1,041,526 |
08 May 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 1,098,925 |
07 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 399,843 |
06 May 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 347,549 |
03 May 2024 | 0.3150 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 1,201,802 |
02 May 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,240,316 |
01 May 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,127,786 |
30 Apr 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 1,652,070 |
29 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 759,118 |
26 Apr 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 1,064,627 |
24 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 814,813 |
23 Apr 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 2,994,044 |
22 Apr 2024 | 0.2800 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 1,391,181 |
19 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 491,037 |
18 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 311,020 |
17 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 585,863 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 687,872 |
15 Apr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 273,446 |
12 Apr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 485,282 |
11 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 971,245 |
10 Apr 2024 | 0.2800 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 842,506 |
09 Apr 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 628,948 |
08 Apr 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 793,127 |
05 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 284,730 |
04 Apr 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 856,234 |
03 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 121,909 |
02 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 159,859 |
28 Mar 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 396,504 |
27 Mar 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 555,370 |
26 Mar 2024 | 0.3000 | 0.3000 | 0.2720 | 0.2800 | 0.2800 | 4,167,324 |
25 Mar 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 730,815 |
22 Mar 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 1,664,920 |
21 Mar 2024 | 0.3200 | 0.3350 | 0.3170 | 0.3200 | 0.3200 | 690,794 |
20 Mar 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 782,515 |
19 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 689,077 |
18 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 681,538 |
15 Mar 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 1,018,693 |
14 Mar 2024 | 0.3350 | 0.3400 | 0.3220 | 0.3300 | 0.3300 | 1,366,809 |
13 Mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 925,374 |
12 Mar 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 1,862,976 |
11 Mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 625,845 |
08 Mar 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 863,136 |
07 Mar 2024 | 0.3150 | 0.3250 | 0.3120 | 0.3200 | 0.3200 | 536,378 |
06 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 611,286 |
05 Mar 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 1,585,161 |
04 Mar 2024 | 0.3550 | 0.3650 | 0.3320 | 0.3400 | 0.3400 | 1,117,664 |
01 Mar 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 2,187,847 |
29 Feb 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 1,340,356 |
28 Feb 2024 | 0.2950 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 1,677,159 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 410,603 |
26 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 842,859 |
23 Feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 856,351 |
22 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 726,533 |
21 Feb 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3100 | 0.3100 | 1,521,036 |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3070 | 0.3150 | 0.3150 | 1,172,296 |
19 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 2,366,558 |
16 Feb 2024 | 0.2650 | 0.3100 | 0.2650 | 0.3000 | 0.3000 | 3,162,729 |
15 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,746,906 |
14 Feb 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 1,348,970 |
13 Feb 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 819,701 |
12 Feb 2024 | 0.2950 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 890,816 |
09 Feb 2024 | 0.3000 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 1,438,613 |
08 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 572,174 |
07 Feb 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 1,855,481 |
06 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 836,496 |
05 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 611,438 |
02 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 572,782 |
01 Feb 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 2,314,874 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2720 | 0.2750 | 0.2750 | 1,361,283 |
30 Jan 2024 | 0.2800 | 0.2900 | 0.2720 | 0.2900 | 0.2900 | 928,823 |
29 Jan 2024 | 0.2850 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 1,340,131 |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 1,743,537 |
24 Jan 2024 | 0.2750 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 1,070,277 |
23 Jan 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 1,679,609 |
22 Jan 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2650 | 0.2650 | 1,403,500 |
19 Jan 2024 | 0.2900 | 0.3150 | 0.2800 | 0.2900 | 0.2900 | 2,545,659 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 4,199,364 |
16 Jan 2024 | 0.3100 | 0.3200 | 0.2970 | 0.3000 | 0.3000 | 1,695,102 |
15 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 1,117,934 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |