Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 133,300 |
02 July 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 11,100 |
01 July 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 67,700 |
28 June 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 128,700 |
27 June 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 200 |
26 June 2024 | 0.5650 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 48,600 |
25 June 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 300 |
24 June 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 75,300 |
21 June 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 30,100 |
20 June 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,200 |
19 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
18 June 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 88,000 |
14 June 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 298,700 |
13 June 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5850 | 0.5850 | 198,200 |
12 June 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 10,000 |
11 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 133,000 |
10 June 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 72,500 |
07 June 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 260,500 |
06 June 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 183,700 |
05 June 2024 | 0.5800 | 0.5950 | 0.5700 | 0.5850 | 0.5850 | 1,104,300 |
04 June 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 116,600 |
03 June 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 257,100 |
31 May 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 9,100 |
30 May 2024 | 0.5350 | 0.5800 | 0.5350 | 0.5750 | 0.5750 | 1,475,900 |
29 May 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 25,200 |
28 May 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 33,300 |
27 May 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 560,100 |
24 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
23 May 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 76,900 |
21 May 2024 | 0.5350 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 183,400 |
20 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 28,300 |
17 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
16 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 6,200 |
15 May 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 55,900 |
14 May 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 255,000 |
13 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 301,100 |
10 May 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | 98,000 |
09 May 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 17,500 |
08 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 50,500 |
08 May 2024 | 0.001 Dividend | |||||
07 May 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5440 | 37,100 |
06 May 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5390 | 408,800 |
03 May 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5340 | 190,800 |
02 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5290 | 48,100 |
30 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5290 | 94,200 |
29 Apr 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5240 | 131,100 |
26 Apr 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5290 | 78,300 |
25 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5190 | 77,800 |
24 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5141 | 7,600 |
23 Apr 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5141 | 52,500 |
22 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5240 | 52,600 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5141 | 55,200 |
18 Apr 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5290 | 69,100 |
17 Apr 2024 | 0.5250 | 0.5450 | 0.5200 | 0.5300 | 0.5290 | 294,500 |
16 Apr 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5250 | 0.5240 | 130,400 |
15 Apr 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5100 | 0.5091 | 52,100 |
12 Apr 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5240 | 127,900 |
11 Apr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5190 | 13,600 |
09 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5091 | 18,600 |
08 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5190 | 1,400 |
05 Apr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5190 | 3,800 |
04 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5041 | 11,900 |
03 Apr 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5200 | 0.5190 | 107,400 |
02 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4991 | 80,400 |
01 Apr 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5050 | 0.5041 | 41,000 |
28 Mar 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5141 | 23,200 |
27 Mar 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5150 | 0.5141 | 121,200 |
26 Mar 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5240 | 36,100 |
25 Mar 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5041 | 25,600 |
22 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5190 | 600 |
21 Mar 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5240 | 13,200 |
20 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5240 | 10,700 |
19 Mar 2024 | 0.5100 | 0.5250 | 0.5000 | 0.5250 | 0.5240 | 21,000 |
18 Mar 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.5091 | 53,100 |
15 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5041 | 15,100 |
14 Mar 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5091 | 28,200 |
13 Mar 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5190 | 12,100 |
12 Mar 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5200 | 0.5190 | 24,800 |
11 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5190 | - |
08 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5190 | 241,500 |
07 Mar 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 0.5190 | 129,300 |
06 Mar 2024 | 0.4850 | 0.5400 | 0.4850 | 0.5300 | 0.5290 | 666,200 |
05 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4791 | 90,400 |
04 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4741 | 27,300 |
01 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4791 | 4,000 |
29 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4791 | 12,400 |
28 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4841 | 351,400 |
27 Feb 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4891 | 137,500 |
26 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4841 | 21,000 |
23 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4841 | 25,000 |
22 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4891 | 316,100 |
21 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4841 | 35,300 |
20 Feb 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4891 | 125,700 |
19 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4791 | 45,100 |
16 Feb 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4891 | 78,400 |
15 Feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4791 | 8,200 |
14 Feb 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4641 | 28,800 |
13 Feb 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4641 | 14,000 |
09 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4691 | - |
08 Feb 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4691 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |