Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 111,977 |
27 June 2024 | 0.4500 | 0.4800 | 0.4350 | 0.4800 | 0.4800 | 392,973 |
26 June 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 103,788 |
25 June 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 211,760 |
24 June 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 176,728 |
21 June 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4750 | 0.4750 | 411,640 |
20 June 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 63,927 |
19 June 2024 | 0.4450 | 0.5000 | 0.4450 | 0.4850 | 0.4850 | 393,604 |
18 June 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 199,060 |
17 June 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 28,145 |
14 June 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 3,064 |
13 June 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 58,042 |
12 June 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 50,558 |
11 June 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4450 | 0.4450 | 234,266 |
07 June 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 119,021 |
06 June 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 155,793 |
05 June 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 109,497 |
04 June 2024 | 0.4800 | 0.4800 | 0.4450 | 0.4600 | 0.4600 | 262,751 |
03 June 2024 | 0.4600 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 190,374 |
31 May 2024 | 0.4050 | 0.4550 | 0.4050 | 0.4500 | 0.4500 | 401,533 |
30 May 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 61,191 |
29 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 40,933 |
28 May 2024 | 0.4050 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 81,964 |
27 May 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 65,736 |
24 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 84,837 |
23 May 2024 | 0.3950 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 343,248 |
22 May 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 343,545 |
21 May 2024 | 0.3550 | 0.3900 | 0.3550 | 0.3850 | 0.3850 | 4,575,914 |
20 May 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3575 | 0.3575 | 108,233 |
17 May 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 39,520 |
16 May 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 211,848 |
15 May 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 106,049 |
14 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3525 | 0.3525 | 169,828 |
13 May 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 118,147 |
10 May 2024 | 0.3525 | 0.3525 | 0.3350 | 0.3350 | 0.3350 | 69,687 |
09 May 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 92,778 |
08 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 18,040 |
07 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 59,334 |
06 May 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 65,987 |
03 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 51,106 |
02 May 2024 | 0.3625 | 0.3700 | 0.3625 | 0.3650 | 0.3650 | 134,794 |
01 May 2024 | 0.3550 | 0.3625 | 0.3550 | 0.3625 | 0.3625 | 51,677 |
30 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3625 | 0.3625 | 253,142 |
29 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3625 | 0.3625 | 54,527 |
26 Apr 2024 | 0.3675 | 0.3675 | 0.3600 | 0.3650 | 0.3650 | 47,598 |
24 Apr 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 129,720 |
23 Apr 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 51,706 |
22 Apr 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 540,554 |
19 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 17,977 |
18 Apr 2024 | 0.3575 | 0.3700 | 0.3500 | 0.3675 | 0.3675 | 613,638 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3525 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 975,212 |
15 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3525 | 0.3525 | 168,519 |
12 Apr 2024 | 0.3550 | 0.3600 | 0.3475 | 0.3600 | 0.3600 | 425,166 |
11 Apr 2024 | 0.3475 | 0.3475 | 0.3450 | 0.3450 | 0.3450 | 36,203 |
10 Apr 2024 | 0.3450 | 0.3450 | 0.3325 | 0.3400 | 0.3400 | 91,300 |
09 Apr 2024 | 0.3375 | 0.3400 | 0.3375 | 0.3400 | 0.3400 | 91,959 |
08 Apr 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3475 | 0.3475 | 226,087 |
05 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3475 | 0.3475 | 38,485 |
04 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 2,025,063 |
03 Apr 2024 | 0.3475 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 385,159 |
02 Apr 2024 | 0.3425 | 0.3550 | 0.3400 | 0.3475 | 0.3475 | 163,961 |
28 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 65,638 |
27 Mar 2024 | 0.3450 | 0.3500 | 0.3325 | 0.3500 | 0.3500 | 112,344 |
26 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 88,879 |
25 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 17,372 |
22 Mar 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 153,064 |
21 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 85,872 |
20 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 20,944 |
19 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 89,300 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 49,161 |
15 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 88,118 |
14 Mar 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3975 | 0.3975 | 475,460 |
13 Mar 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 117,626 |
12 Mar 2024 | 0.3700 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 119,424 |
11 Mar 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 24,047 |
08 Mar 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 32,979 |
07 Mar 2024 | 0.3350 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 55,583 |
06 Mar 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 19,564 |
05 Mar 2024 | 0.3300 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 87,831 |
04 Mar 2024 | 0.3000 | 0.3600 | 0.2950 | 0.3550 | 0.3550 | 117,615 |
01 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 123,175 |
29 Feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 85,424 |
28 Feb 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 145,555 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 16,140 |
23 Feb 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 109,120 |
22 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 92,971 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 60,171 |
20 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 109,273 |
19 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 61,096 |
16 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 104,094 |
15 Feb 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2550 | 0.2550 | 80,424 |
14 Feb 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 68,374 |
13 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 18,736 |
12 Feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 81,056 |
09 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 64,242 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 81,797 |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 1,575 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 212,735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |