Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3982 | 0.3982 | 854,175 |
19 June 2024 | 0.4000 | 0.4025 | 0.3900 | 0.3950 | 0.3950 | 1,309,383 |
18 June 2024 | 0.4150 | 0.4250 | 0.3950 | 0.3950 | 0.3950 | 580,956 |
17 June 2024 | 0.4100 | 0.4225 | 0.4100 | 0.4200 | 0.4200 | 441,363 |
14 June 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 804,683 |
13 June 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 778,409 |
12 June 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3925 | 0.3925 | 1,858,743 |
11 June 2024 | 0.4250 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 1,272,184 |
07 June 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 818,937 |
06 June 2024 | 0.4050 | 0.4375 | 0.3950 | 0.4300 | 0.4300 | 1,912,918 |
05 June 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 4,798,735 |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 184,791 |
30 May 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 488,852 |
29 May 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 138,887 |
28 May 2024 | 0.4450 | 0.4500 | 0.4375 | 0.4400 | 0.4400 | 383,750 |
27 May 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 305,959 |
24 May 2024 | 0.4500 | 0.4525 | 0.4400 | 0.4450 | 0.4450 | 239,211 |
23 May 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 534,845 |
22 May 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 644,424 |
21 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 533,676 |
20 May 2024 | 0.4550 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 724,047 |
17 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4475 | 0.4475 | 240,557 |
16 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 344,370 |
15 May 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 350,916 |
14 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 210,362 |
13 May 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4525 | 0.4525 | 589,940 |
10 May 2024 | 0.4650 | 0.4750 | 0.4575 | 0.4600 | 0.4600 | 781,372 |
09 May 2024 | 0.4800 | 0.4800 | 0.4625 | 0.4675 | 0.4675 | 457,961 |
08 May 2024 | 0.4750 | 0.4750 | 0.4575 | 0.4650 | 0.4650 | 620,018 |
07 May 2024 | 0.4650 | 0.4850 | 0.4625 | 0.4800 | 0.4800 | 841,531 |
06 May 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4650 | 0.4650 | 1,500,168 |
03 May 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 697,373 |
02 May 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 749,406 |
01 May 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 370,763 |
30 Apr 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 1,199,402 |
29 Apr 2024 | 0.4250 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 744,716 |
26 Apr 2024 | 0.4200 | 0.4250 | 0.3950 | 0.4200 | 0.4200 | 972,364 |
24 Apr 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 1,439,711 |
23 Apr 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 5,517,078 |
22 Apr 2024 | 0.3450 | 0.3525 | 0.3400 | 0.3500 | 0.3500 | 218,977 |
19 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 197,020 |
18 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 249,467 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 221,156 |
15 Apr 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 313,009 |
12 Apr 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 429,708 |
11 Apr 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 329,639 |
10 Apr 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 276,461 |
09 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4075 | 0.4075 | 246,159 |
08 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 233,360 |
05 Apr 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4050 | 0.4050 | 1,414,466 |
04 Apr 2024 | 0.3850 | 0.3875 | 0.3850 | 0.3850 | 0.3850 | 89,646 |
03 Apr 2024 | 0.3925 | 0.3925 | 0.3800 | 0.3850 | 0.3850 | 183,181 |
02 Apr 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 355,166 |
28 Mar 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 151,143 |
27 Mar 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 390,993 |
26 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 200,078 |
25 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 117,806 |
22 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 160,184 |
21 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 202,389 |
20 Mar 2024 | 0.3750 | 0.3775 | 0.3600 | 0.3700 | 0.3700 | 232,933 |
19 Mar 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 216,740 |
18 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 151,800 |
15 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 271,145 |
14 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 234,233 |
13 Mar 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 170,374 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 211,131 |
11 Mar 2024 | 0.4150 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 290,979 |
08 Mar 2024 | 0.4100 | 0.4175 | 0.4100 | 0.4125 | 0.4125 | 907,951 |
07 Mar 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 877,632 |
06 Mar 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 743,622 |
05 Mar 2024 | 0.3650 | 0.4000 | 0.3650 | 0.3725 | 0.3725 | 700,906 |
04 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 122,403 |
01 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 109,299 |
29 Feb 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 402,915 |
28 Feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 247,358 |
27 Feb 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 80,647 |
26 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 320,151 |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3475 | 0.3475 | 104,509 |
22 Feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 228,888 |
21 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3575 | 0.3575 | 209,294 |
20 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 217,340 |
19 Feb 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 184,532 |
16 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 42,261,050 |
15 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 194,536 |
14 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 1,630,818 |
13 Feb 2024 | 0.3650 | 0.3675 | 0.3600 | 0.3650 | 0.3650 | 13,449,612 |
12 Feb 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 344,428 |
09 Feb 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 65,515 |
08 Feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 176,470 |
07 Feb 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 88,084 |
06 Feb 2024 | 0.3450 | 0.3550 | 0.3425 | 0.3550 | 0.3550 | 187,066 |
05 Feb 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3425 | 0.3425 | 262,480 |
02 Feb 2024 | 0.3400 | 0.3425 | 0.3350 | 0.3350 | 0.3350 | 111,776 |
01 Feb 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 151,585 |
31 Jan 2024 | 0.3425 | 0.3550 | 0.3425 | 0.3550 | 0.3550 | 159,661 |
30 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 174,485 |
29 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 41,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |