Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3800 | 0.3800 | 0.3575 | 0.3575 | 0.3575 | 1,090,533 |
27 June 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 461,069 |
26 June 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 489,586 |
25 June 2024 | 0.3450 | 0.3625 | 0.3450 | 0.3550 | 0.3550 | 411,564 |
24 June 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 535,228 |
21 June 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 319,431 |
20 June 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 546,957 |
19 June 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3325 | 0.3325 | 234,219 |
18 June 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 739,381 |
17 June 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 538,892 |
14 June 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 601,588 |
13 June 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3275 | 0.3275 | 987,865 |
12 June 2024 | 0.3400 | 0.3425 | 0.3275 | 0.3300 | 0.3300 | 890,612 |
11 June 2024 | 0.3650 | 0.3675 | 0.3450 | 0.3475 | 0.3475 | 935,676 |
07 June 2024 | 0.3750 | 0.3800 | 0.3675 | 0.3675 | 0.3675 | 246,323 |
06 June 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 894,422 |
05 June 2024 | 0.3825 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 1,057,880 |
04 June 2024 | 0.3850 | 0.3900 | 0.3825 | 0.3850 | 0.3850 | 559,040 |
03 June 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 765,846 |
31 May 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3875 | 0.3875 | 435,356 |
30 May 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 1,040,351 |
29 May 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 283,773 |
28 May 2024 | 0.4075 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 196,129 |
27 May 2024 | 0.4050 | 0.4100 | 0.4025 | 0.4050 | 0.4050 | 323,151 |
24 May 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 266,598 |
23 May 2024 | 0.4175 | 0.4175 | 0.4050 | 0.4100 | 0.4100 | 631,533 |
22 May 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 876,735 |
21 May 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 291,425 |
20 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 407,220 |
17 May 2024 | 0.4100 | 0.4200 | 0.4075 | 0.4200 | 0.4200 | 292,968 |
16 May 2024 | 0.4050 | 0.4100 | 0.4025 | 0.4100 | 0.4100 | 386,032 |
15 May 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 304,387 |
14 May 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 94,440 |
13 May 2024 | 0.4225 | 0.4225 | 0.4150 | 0.4150 | 0.4150 | 213,167 |
10 May 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 266,214 |
09 May 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 727,859 |
08 May 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 241,841 |
07 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 460,042 |
06 May 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 192,980 |
03 May 2024 | 0.4050 | 0.4125 | 0.4025 | 0.4125 | 0.4125 | 291,338 |
02 May 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 507,931 |
01 May 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | - |
30 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 298,056 |
29 Apr 2024 | 0.4025 | 0.4125 | 0.3900 | 0.4100 | 0.4100 | 1,092,399 |
26 Apr 2024 | 0.4350 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 998,864 |
24 Apr 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4300 | 0.4300 | 225,493 |
23 Apr 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4325 | 0.4325 | 225,557 |
22 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4275 | 0.4275 | 134,851 |
19 Apr 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4225 | 0.4225 | 380,702 |
18 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4325 | 0.4325 | 419,324 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4275 | 0.4275 | 299,611 |
15 Apr 2024 | 0.4450 | 0.4500 | 0.4375 | 0.4450 | 0.4450 | 228,449 |
12 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 339,197 |
11 Apr 2024 | 0.4450 | 0.4575 | 0.4425 | 0.4550 | 0.4550 | 366,988 |
10 Apr 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 856,891 |
09 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 287,235 |
08 Apr 2024 | 0.4400 | 0.4425 | 0.4300 | 0.4350 | 0.4350 | 349,281 |
05 Apr 2024 | 0.4375 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 358,428 |
04 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4425 | 0.4425 | 115,591 |
03 Apr 2024 | 0.4425 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 159,096 |
02 Apr 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4425 | 0.4425 | 306,722 |
28 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 341,119 |
27 Mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 418,050 |
26 Mar 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4250 | 0.4250 | 488,786 |
25 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4175 | 0.4175 | 174,278 |
22 Mar 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 310,481 |
21 Mar 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 534,460 |
20 Mar 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 837,182 |
19 Mar 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 454,295 |
18 Mar 2024 | 0.4050 | 0.4075 | 0.3900 | 0.4000 | 0.4000 | 1,043,592 |
15 Mar 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 637,267 |
14 Mar 2024 | 0.4250 | 0.4275 | 0.4150 | 0.4200 | 0.4200 | 543,923 |
13 Mar 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 770,836 |
12 Mar 2024 | 0.4400 | 0.4475 | 0.4350 | 0.4450 | 0.4450 | 423,457 |
12 Mar 2024 | 0.02 Dividend | |||||
11 Mar 2024 | 0.4550 | 0.4775 | 0.4550 | 0.4625 | 0.4425 | 629,711 |
08 Mar 2024 | 0.4475 | 0.4700 | 0.4400 | 0.4650 | 0.4449 | 1,892,746 |
07 Mar 2024 | 0.4525 | 0.4550 | 0.4450 | 0.4500 | 0.4305 | 977,373 |
06 Mar 2024 | 0.4500 | 0.4575 | 0.4400 | 0.4550 | 0.4353 | 497,130 |
05 Mar 2024 | 0.4525 | 0.4575 | 0.4475 | 0.4525 | 0.4329 | 264,823 |
04 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4305 | 946,122 |
01 Mar 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4575 | 0.4377 | 792,255 |
29 Feb 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4375 | 0.4186 | 554,079 |
28 Feb 2024 | 0.4350 | 0.4400 | 0.4125 | 0.4150 | 0.3971 | 870,877 |
27 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.3971 | 940,224 |
26 Feb 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4300 | 0.4114 | 557,690 |
23 Feb 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4066 | 304,414 |
22 Feb 2024 | 0.4275 | 0.4350 | 0.4250 | 0.4350 | 0.4162 | 415,848 |
21 Feb 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4066 | 662,941 |
20 Feb 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4450 | 0.4258 | 507,459 |
19 Feb 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4425 | 0.4234 | 426,707 |
16 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4258 | 398,165 |
15 Feb 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 0.4162 | 479,061 |
14 Feb 2024 | 0.4350 | 0.4400 | 0.4325 | 0.4350 | 0.4162 | 380,909 |
13 Feb 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4258 | 361,035 |
12 Feb 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4258 | 485,062 |
09 Feb 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4401 | 269,395 |
08 Feb 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4401 | 513,838 |
07 Feb 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4750 | 0.4545 | 810,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |