Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.4700 | 0.4725 | 0.4610 | 0.4655 | 0.4655 | 190,013 |
13 June 2024 | 0.4685 | 0.4720 | 0.4620 | 0.4700 | 0.4700 | 92,215 |
12 June 2024 | 0.4695 | 0.4725 | 0.4665 | 0.4725 | 0.4725 | 142,034 |
11 June 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4695 | 0.4695 | 84,932 |
10 June 2024 | 0.4765 | 0.4765 | 0.4620 | 0.4650 | 0.4650 | 238,629 |
07 June 2024 | 0.4760 | 0.4800 | 0.4700 | 0.4765 | 0.4765 | 60,840 |
06 June 2024 | 0.4740 | 0.4810 | 0.4710 | 0.4760 | 0.4760 | 65,282 |
05 June 2024 | 0.4760 | 0.4780 | 0.4700 | 0.4740 | 0.4740 | 79,137 |
04 June 2024 | 0.4735 | 0.4795 | 0.4610 | 0.4665 | 0.4665 | 81,613 |
03 June 2024 | 0.4600 | 0.4735 | 0.4600 | 0.4735 | 0.4735 | 153,250 |
31 May 2024 | 0.4810 | 0.4810 | 0.4580 | 0.4600 | 0.4600 | 164,714 |
29 May 2024 | 0.4845 | 0.4855 | 0.4700 | 0.4750 | 0.4750 | 91,772 |
28 May 2024 | 0.4760 | 0.5010 | 0.4750 | 0.4800 | 0.4800 | 207,886 |
27 May 2024 | 0.4920 | 0.4920 | 0.4760 | 0.4760 | 0.4760 | 85,893 |
24 May 2024 | 0.4955 | 0.4955 | 0.4705 | 0.4850 | 0.4850 | 327,143 |
23 May 2024 | 0.4720 | 0.5100 | 0.4720 | 0.4955 | 0.4955 | 992,720 |
22 May 2024 | 0.4790 | 0.4795 | 0.4710 | 0.4750 | 0.4750 | 175,566 |
21 May 2024 | 0.4770 | 0.4790 | 0.4700 | 0.4790 | 0.4790 | 143,207 |
20 May 2024 | 0.4740 | 0.4830 | 0.4665 | 0.4760 | 0.4760 | 386,184 |
17 May 2024 | 0.4620 | 0.4955 | 0.4620 | 0.4720 | 0.4720 | 980,871 |
16 May 2024 | 0.4295 | 0.4685 | 0.4210 | 0.4610 | 0.4610 | 1,015,896 |
15 May 2024 | 0.4200 | 0.4295 | 0.4165 | 0.4295 | 0.4295 | 987,177 |
14 May 2024 | 0.4260 | 0.4260 | 0.4160 | 0.4205 | 0.4205 | 483,100 |
13 May 2024 | 0.4245 | 0.4260 | 0.4165 | 0.4230 | 0.4230 | 572,333 |
10 May 2024 | 0.4145 | 0.4230 | 0.4100 | 0.4160 | 0.4160 | 565,317 |
09 May 2024 | 0.4100 | 0.4270 | 0.4100 | 0.4145 | 0.4145 | 1,257,663 |
08 May 2024 | 0.4710 | 0.4710 | 0.3820 | 0.4195 | 0.4195 | 7,026,327 |
07 May 2024 | 0.4700 | 0.4790 | 0.4610 | 0.4765 | 0.4765 | 426,759 |
06 May 2024 | 0.4600 | 0.4725 | 0.4300 | 0.4610 | 0.4610 | 1,169,609 |
02 May 2024 | 0.4805 | 0.4900 | 0.4650 | 0.4680 | 0.4680 | 404,880 |
30 Apr 2024 | 0.4755 | 0.4900 | 0.4700 | 0.4805 | 0.4805 | 380,093 |
29 Apr 2024 | 0.4650 | 0.4795 | 0.4640 | 0.4760 | 0.4760 | 667,186 |
26 Apr 2024 | 0.4745 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 543,813 |
25 Apr 2024 | 0.4855 | 0.4855 | 0.4670 | 0.4785 | 0.4785 | 655,769 |
24 Apr 2024 | 0.5050 | 0.5050 | 0.4855 | 0.4870 | 0.4870 | 1,024,128 |
23 Apr 2024 | 0.5280 | 0.5280 | 0.4940 | 0.5050 | 0.5050 | 955,509 |
22 Apr 2024 | 0.5260 | 0.5350 | 0.5120 | 0.5200 | 0.5200 | 513,301 |
19 Apr 2024 | 0.5370 | 0.5370 | 0.5250 | 0.5300 | 0.5300 | 416,267 |
18 Apr 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 339,730 |
17 Apr 2024 | 0.5400 | 0.5550 | 0.5380 | 0.5400 | 0.5400 | 295,594 |
16 Apr 2024 | 0.5640 | 0.5700 | 0.5340 | 0.5490 | 0.5490 | 823,893 |
15 Apr 2024 | 0.5700 | 0.5830 | 0.5580 | 0.5640 | 0.5640 | 1,137,080 |
12 Apr 2024 | 0.5430 | 0.5750 | 0.5320 | 0.5700 | 0.5700 | 1,107,328 |
11 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5430 | 0.5430 | 1,256,155 |
10 Apr 2024 | 0.5750 | 0.5750 | 0.5500 | 0.5520 | 0.5520 | 1,279,898 |
09 Apr 2024 | 0.5700 | 0.5830 | 0.5610 | 0.5770 | 0.5770 | 1,350,865 |
08 Apr 2024 | 0.5590 | 0.6300 | 0.5510 | 0.5630 | 0.5630 | 6,778,651 |
08 Apr 2024 | 0.27 Dividend | |||||
05 Apr 2024 | 0.8720 | 0.8900 | 0.8230 | 0.8300 | 0.5600 | 3,907,354 |
04 Apr 2024 | 0.7400 | 0.8900 | 0.7060 | 0.8560 | 0.5775 | 9,372,164 |
03 Apr 2024 | 0.9890 | 0.9890 | 0.8800 | 0.9080 | 0.6126 | 3,430,048 |
02 Apr 2024 | 0.8800 | 0.9940 | 0.8800 | 0.9700 | 0.6545 | 5,873,062 |
28 Mar 2024 | 0.8260 | 0.8840 | 0.8250 | 0.8760 | 0.5910 | 2,095,900 |
27 Mar 2024 | 0.8030 | 0.8270 | 0.8000 | 0.8250 | 0.5566 | 415,580 |
26 Mar 2024 | 0.8100 | 0.8180 | 0.7980 | 0.8050 | 0.5431 | 275,188 |
25 Mar 2024 | 0.8080 | 0.8200 | 0.8000 | 0.8090 | 0.5458 | 306,471 |
22 Mar 2024 | 0.8100 | 0.8120 | 0.7900 | 0.8110 | 0.5472 | 341,148 |
21 Mar 2024 | 0.8210 | 0.8290 | 0.7640 | 0.8020 | 0.5411 | 589,914 |
20 Mar 2024 | 0.8420 | 0.8420 | 0.8130 | 0.8300 | 0.5600 | 452,832 |
19 Mar 2024 | 0.8360 | 0.8450 | 0.8300 | 0.8360 | 0.5640 | 818,075 |
18 Mar 2024 | 0.8080 | 0.8380 | 0.8050 | 0.8300 | 0.5600 | 1,217,838 |
15 Mar 2024 | 0.7700 | 0.8470 | 0.7530 | 0.8030 | 0.5418 | 2,081,988 |
14 Mar 2024 | 0.7070 | 0.7950 | 0.7040 | 0.7700 | 0.5195 | 2,141,534 |
13 Mar 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.4790 | 1,297,544 |
12 Mar 2024 | 0.7400 | 0.7580 | 0.7200 | 0.7300 | 0.4925 | 1,346,919 |
11 Mar 2024 | 0.7400 | 0.7850 | 0.7220 | 0.7320 | 0.4939 | 5,014,978 |
08 Mar 2024 | 0.6500 | 0.7200 | 0.6310 | 0.7200 | 0.4858 | 6,402,734 |
07 Mar 2024 | 0.5310 | 0.5380 | 0.5080 | 0.5200 | 0.3508 | 81,438 |
06 Mar 2024 | 0.5400 | 0.5460 | 0.5310 | 0.5340 | 0.3603 | 22,070 |
05 Mar 2024 | 0.5630 | 0.5630 | 0.5410 | 0.5450 | 0.3677 | 73,284 |
04 Mar 2024 | 0.5550 | 0.5680 | 0.5480 | 0.5530 | 0.3731 | 77,944 |
01 Mar 2024 | 0.5610 | 0.5640 | 0.5520 | 0.5620 | 0.3792 | 71,762 |
29 Feb 2024 | 0.5680 | 0.5680 | 0.5510 | 0.5510 | 0.3718 | 34,151 |
28 Feb 2024 | 0.5500 | 0.5600 | 0.5360 | 0.5600 | 0.3778 | 86,800 |
27 Feb 2024 | 0.5500 | 0.5540 | 0.5350 | 0.5500 | 0.3711 | 80,552 |
26 Feb 2024 | 0.5500 | 0.5600 | 0.5480 | 0.5490 | 0.3704 | 121,089 |
23 Feb 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5490 | 0.3704 | 284,951 |
22 Feb 2024 | 0.5080 | 0.5160 | 0.4985 | 0.5160 | 0.3481 | 260,700 |
21 Feb 2024 | 0.4950 | 0.5090 | 0.4910 | 0.5000 | 0.3373 | 212,101 |
20 Feb 2024 | 0.4885 | 0.4995 | 0.4820 | 0.4950 | 0.3340 | 207,057 |
19 Feb 2024 | 0.4710 | 0.4900 | 0.4710 | 0.4880 | 0.3293 | 230,479 |
16 Feb 2024 | 0.4745 | 0.4830 | 0.4710 | 0.4710 | 0.3178 | 152,169 |
15 Feb 2024 | 0.4965 | 0.4965 | 0.4720 | 0.4800 | 0.3239 | 263,296 |
14 Feb 2024 | 0.5060 | 0.5120 | 0.4705 | 0.4965 | 0.3350 | 424,327 |
13 Feb 2024 | 0.5200 | 0.5260 | 0.5130 | 0.5140 | 0.3468 | 72,078 |
12 Feb 2024 | 0.5130 | 0.5220 | 0.5100 | 0.5220 | 0.3522 | 78,474 |
09 Feb 2024 | 0.5220 | 0.5250 | 0.5130 | 0.5220 | 0.3522 | 184,937 |
08 Feb 2024 | 0.5300 | 0.5330 | 0.5100 | 0.5240 | 0.3535 | 175,722 |
07 Feb 2024 | 0.5410 | 0.5450 | 0.5250 | 0.5300 | 0.3576 | 134,968 |
06 Feb 2024 | 0.5340 | 0.5460 | 0.5340 | 0.5400 | 0.3643 | 34,030 |
05 Feb 2024 | 0.5450 | 0.5530 | 0.5400 | 0.5400 | 0.3643 | 130,514 |
02 Feb 2024 | 0.5450 | 0.5540 | 0.5420 | 0.5480 | 0.3697 | 62,256 |
01 Feb 2024 | 0.5450 | 0.5530 | 0.5410 | 0.5510 | 0.3718 | 59,580 |
31 Jan 2024 | 0.5360 | 0.5640 | 0.5360 | 0.5510 | 0.3718 | 125,596 |
30 Jan 2024 | 0.5160 | 0.5400 | 0.5160 | 0.5360 | 0.3616 | 168,960 |
29 Jan 2024 | 0.5450 | 0.5500 | 0.5310 | 0.5450 | 0.3677 | 121,884 |
26 Jan 2024 | 0.5590 | 0.5720 | 0.5400 | 0.5450 | 0.3677 | 130,976 |
25 Jan 2024 | 0.5670 | 0.5740 | 0.5500 | 0.5590 | 0.3772 | 116,250 |
24 Jan 2024 | 0.5740 | 0.5770 | 0.5660 | 0.5750 | 0.3880 | 36,170 |
23 Jan 2024 | 0.5660 | 0.5790 | 0.5660 | 0.5760 | 0.3886 | 31,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |