Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 140,535 |
27 June 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 172,104 |
26 June 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 79,032 |
25 June 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 107,493 |
24 June 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 35,998 |
21 June 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 156,507 |
20 June 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 27,928 |
19 June 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 67,273 |
18 June 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 83,168 |
17 June 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 101,554 |
14 June 2024 | 0.4325 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 49,077 |
13 June 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 80,335 |
12 June 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 121,744 |
11 June 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 176,408 |
07 June 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 192,529 |
06 June 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 135,134 |
05 June 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 74,505 |
04 June 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 244,436 |
03 June 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 84,718 |
31 May 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 31,390 |
30 May 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 62,929 |
29 May 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 39,544 |
28 May 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 116,279 |
27 May 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 172,321 |
24 May 2024 | 0.5000 | 0.5250 | 0.4900 | 0.5250 | 0.5250 | 80,876 |
23 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 117,007 |
22 May 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 47,451 |
21 May 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 115,718 |
20 May 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 100,659 |
17 May 2024 | 0.4800 | 0.5250 | 0.4750 | 0.5250 | 0.5250 | 243,595 |
16 May 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 59,275 |
15 May 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 37,048 |
14 May 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 42,318 |
13 May 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 133,144 |
10 May 2024 | 0.5200 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 63,567 |
09 May 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 46,630 |
08 May 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 49,381 |
07 May 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 146,129 |
06 May 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 72,045 |
03 May 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 92,921 |
02 May 2024 | 0.5750 | 0.5750 | 0.5450 | 0.5450 | 0.5450 | 69,500 |
01 May 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 60,172 |
30 Apr 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 80,035 |
29 Apr 2024 | 0.5600 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 199,496 |
26 Apr 2024 | 0.5650 | 0.5650 | 0.5400 | 0.5450 | 0.5450 | 180,183 |
24 Apr 2024 | 0.5700 | 0.6050 | 0.5700 | 0.5800 | 0.5800 | 187,214 |
23 Apr 2024 | 0.5650 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 60,261 |
22 Apr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 59,771 |
19 Apr 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 24,006 |
18 Apr 2024 | 0.5500 | 0.5700 | 0.5450 | 0.5550 | 0.5550 | 42,900 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5750 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 92,535 |
15 Apr 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 32,506 |
12 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 36,096 |
11 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 55,629 |
10 Apr 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 36,037 |
09 Apr 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 59,161 |
08 Apr 2024 | 0.6100 | 0.6100 | 0.5850 | 0.5950 | 0.5950 | 80,385 |
05 Apr 2024 | 0.6125 | 0.6125 | 0.6000 | 0.6000 | 0.6000 | 66,964 |
04 Apr 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6100 | 0.6100 | 82,496 |
03 Apr 2024 | 0.6050 | 0.6250 | 0.5950 | 0.6150 | 0.6150 | 122,449 |
02 Apr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 83,686 |
28 Mar 2024 | 0.6050 | 0.6150 | 0.5800 | 0.5950 | 0.5950 | 136,721 |
27 Mar 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 108,508 |
26 Mar 2024 | 0.6100 | 0.6100 | 0.5750 | 0.5750 | 0.5750 | 68,218 |
25 Mar 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 48,044 |
22 Mar 2024 | 0.6150 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 118,165 |
21 Mar 2024 | 0.6150 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 109,367 |
20 Mar 2024 | 0.5900 | 0.6150 | 0.5800 | 0.6100 | 0.6100 | 132,494 |
19 Mar 2024 | 0.5850 | 0.5950 | 0.5750 | 0.5750 | 0.5750 | 121,014 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5950 | 0.5950 | 195,426 |
15 Mar 2024 | 0.5350 | 0.5950 | 0.5150 | 0.5750 | 0.5750 | 940,512 |
14 Mar 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5550 | 0.5550 | 117,557 |
13 Mar 2024 | 0.5100 | 0.5350 | 0.5050 | 0.5300 | 0.5300 | 60,176 |
12 Mar 2024 | 0.4900 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 80,864 |
11 Mar 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 57,983 |
08 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 121,093 |
07 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 24,808 |
06 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 36,706 |
05 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 48,016 |
04 Mar 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 190,914 |
01 Mar 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 68,599 |
29 Feb 2024 | 0.4500 | 0.4550 | 0.4200 | 0.4550 | 0.4550 | 117,727 |
28 Feb 2024 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 0.4250 | 131,074 |
27 Feb 2024 | 0.4400 | 0.4550 | 0.4250 | 0.4300 | 0.4300 | 193,461 |
26 Feb 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 153,264 |
23 Feb 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 48,456 |
22 Feb 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 121,131 |
21 Feb 2024 | 0.4500 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 30,047 |
20 Feb 2024 | 0.4650 | 0.4650 | 0.4250 | 0.4400 | 0.4400 | 25,833 |
19 Feb 2024 | 0.4200 | 0.4600 | 0.4150 | 0.4600 | 0.4600 | 73,063 |
16 Feb 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 77,078 |
15 Feb 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 58,957 |
14 Feb 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 60,611 |
13 Feb 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 87,083 |
12 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 3,019 |
09 Feb 2024 | 0.4200 | 0.4550 | 0.4200 | 0.4550 | 0.4550 | 58,459 |
08 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 75,087 |
07 Feb 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 17,899 |
06 Feb 2024 | 0.4175 | 0.4450 | 0.4050 | 0.4300 | 0.4300 | 139,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |