Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
27 June 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
26 June 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
25 June 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
24 June 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
21 June 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
20 June 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
19 June 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
18 June 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
17 June 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | - |
14 June 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
13 June 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
12 June 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
11 June 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
10 June 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
10 June 2024 | 0.25 Dividend | |||||
07 June 2024 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | 0.1805 | - |
06 June 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.1857 | - |
05 June 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.1855 | - |
04 June 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.1826 | - |
03 June 2024 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | 0.1839 | - |
31 May 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.1792 | - |
30 May 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.1792 | - |
29 May 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.1799 | - |
28 May 2024 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 0.1809 | - |
27 May 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.1736 | - |
24 May 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.1723 | - |
23 May 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.1721 | - |
22 May 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.1790 | - |
21 May 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.1688 | - |
20 May 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.1690 | - |
17 May 2024 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 0.1683 | - |
16 May 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.1667 | - |
15 May 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.1681 | - |
14 May 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.1681 | - |
13 May 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.1688 | - |
10 May 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.1669 | - |
09 May 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.1654 | - |
08 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1635 | - |
07 May 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.1574 | - |
06 May 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.1553 | - |
03 May 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.1520 | - |
02 May 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.1516 | - |
30 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.1526 | - |
29 Apr 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.1556 | - |
26 Apr 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.1553 | - |
25 Apr 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.1480 | - |
24 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.1551 | - |
23 Apr 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.1482 | - |
22 Apr 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.1507 | - |
19 Apr 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.1470 | - |
18 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.1518 | - |
17 Apr 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.1470 | - |
16 Apr 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.1423 | - |
15 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.1472 | - |
12 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.1488 | - |
11 Apr 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.1444 | - |
10 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.1505 | - |
09 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.1497 | - |
08 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.1442 | - |
05 Apr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.1430 | - |
04 Apr 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.1444 | - |
03 Apr 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.1428 | - |
02 Apr 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.1491 | - |
28 Mar 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.1499 | - |
27 Mar 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.1497 | - |
26 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.1488 | - |
25 Mar 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.1539 | - |
22 Mar 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.1528 | - |
21 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.1505 | - |
20 Mar 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.1478 | - |
19 Mar 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.1474 | - |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.1530 | - |
15 Mar 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.1564 | - |
14 Mar 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.1583 | - |
13 Mar 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.1528 | - |
12 Mar 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.1564 | - |
11 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.1505 | - |
08 Mar 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.1549 | - |
07 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.1535 | - |
06 Mar 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.1472 | - |
05 Mar 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.1520 | - |
04 Mar 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.1491 | - |
01 Mar 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.1497 | - |
29 Feb 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.1512 | - |
28 Feb 2024 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.1537 | - |
27 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.1551 | - |
26 Feb 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.1562 | - |
23 Feb 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.1665 | - |
22 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.1711 | - |
21 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.1698 | - |
20 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1635 | - |
19 Feb 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.1673 | - |
16 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.1686 | - |
15 Feb 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.1696 | - |
14 Feb 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.1696 | - |
13 Feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.1662 | - |
12 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1635 | - |
09 Feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.1658 | - |
08 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.1627 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |