Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3050 | 0.3175 | 0.3025 | 0.3150 | 0.3150 | 1,555,311 |
27 June 2024 | 0.3100 | 0.3125 | 0.3050 | 0.3050 | 0.3050 | 609,917 |
26 June 2024 | 0.3150 | 0.3175 | 0.3100 | 0.3100 | 0.3100 | 328,034 |
25 June 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 2,406,670 |
24 June 2024 | 0.3100 | 0.3275 | 0.3100 | 0.3150 | 0.3150 | 1,744,539 |
21 June 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 3,504,372 |
20 June 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 2,952,250 |
19 June 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 616,673 |
18 June 2024 | 0.2925 | 0.2975 | 0.2900 | 0.2975 | 0.2975 | 853,383 |
17 June 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 1,007,400 |
14 June 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,539,456 |
13 June 2024 | 0.3075 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,928,055 |
12 June 2024 | 0.3075 | 0.3125 | 0.3050 | 0.3100 | 0.3100 | 964,135 |
11 June 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 1,308,581 |
07 June 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 495,726 |
06 June 2024 | 0.3300 | 0.3300 | 0.3175 | 0.3200 | 0.3200 | 1,137,159 |
05 June 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,378,427 |
04 June 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 2,462,749 |
03 June 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 7,052,923 |
31 May 2024 | 0.3450 | 0.3450 | 0.3325 | 0.3350 | 0.3350 | 1,870,929 |
30 May 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3425 | 0.3425 | 4,937,097 |
29 May 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 5,573,293 |
28 May 2024 | 0.3250 | 0.3350 | 0.3225 | 0.3300 | 0.3300 | 3,431,282 |
27 May 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 1,047,831 |
24 May 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3225 | 0.3225 | 2,662,833 |
23 May 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3175 | 0.3175 | 1,122,587 |
22 May 2024 | 0.3300 | 0.3325 | 0.3200 | 0.3250 | 0.3250 | 4,129,268 |
21 May 2024 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 12,354,195 |
20 May 2024 | 0.3650 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 2,705,954 |
17 May 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 2,141,422 |
16 May 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3475 | 0.3475 | 2,812,519 |
15 May 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 2,924,255 |
14 May 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 3,846,786 |
13 May 2024 | 0.3300 | 0.4100 | 0.3300 | 0.3750 | 0.3750 | 14,344,121 |
10 May 2024 | 0.3050 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 4,334,500 |
09 May 2024 | 0.3000 | 0.3075 | 0.2950 | 0.3000 | 0.3000 | 819,208 |
08 May 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 726,909 |
07 May 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 644,696 |
06 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,724,938 |
03 May 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 378,356 |
02 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2875 | 0.2875 | 1,588,672 |
01 May 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2925 | 0.2925 | 882,091 |
30 Apr 2024 | 0.3050 | 0.3150 | 0.2925 | 0.2975 | 0.2975 | 3,853,883 |
29 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3125 | 0.3125 | 3,570,433 |
26 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 4,177,151 |
24 Apr 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2925 | 0.2925 | 2,497,326 |
23 Apr 2024 | 0.2850 | 0.2900 | 0.2775 | 0.2875 | 0.2875 | 928,061 |
22 Apr 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2875 | 0.2875 | 3,638,077 |
19 Apr 2024 | 0.2650 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 405,934 |
18 Apr 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2675 | 0.2675 | 869,949 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2625 | 0.2625 | 953,348 |
15 Apr 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 2,452,455 |
12 Apr 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 556,584 |
11 Apr 2024 | 0.2500 | 0.2725 | 0.2500 | 0.2650 | 0.2650 | 3,716,626 |
10 Apr 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2575 | 0.2575 | 7,845,628 |
09 Apr 2024 | 0.2150 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 2,776,093 |
08 Apr 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 570,579 |
05 Apr 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 184,637 |
04 Apr 2024 | 0.2150 | 0.2250 | 0.2075 | 0.2250 | 0.2250 | 614,450 |
03 Apr 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 745,490 |
02 Apr 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 228,134 |
28 Mar 2024 | 0.2150 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 3,848,519 |
27 Mar 2024 | 0.2150 | 0.2200 | 0.2125 | 0.2200 | 0.2200 | 588,790 |
26 Mar 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,556,229 |
25 Mar 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 2,254,878 |
22 Mar 2024 | 0.2200 | 0.2350 | 0.2175 | 0.2350 | 0.2350 | 3,301,616 |
21 Mar 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2175 | 0.2175 | 19,585,902 |
20 Mar 2024 | 0.1900 | 0.2050 | 0.1900 | 0.1975 | 0.1975 | 5,643,936 |
19 Mar 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 1,319,323 |
18 Mar 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 460,334 |
15 Mar 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 110,475 |
14 Mar 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 293,978 |
13 Mar 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 54,683 |
12 Mar 2024 | 0.1725 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 625,116 |
11 Mar 2024 | 0.1700 | 0.1725 | 0.1700 | 0.1725 | 0.1725 | 169,182 |
08 Mar 2024 | 0.1725 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 377,224 |
07 Mar 2024 | 0.1700 | 0.1725 | 0.1700 | 0.1725 | 0.1725 | 15,055 |
06 Mar 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 473,515 |
06 Mar 2024 | 0.01 Dividend | |||||
05 Mar 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1800 | 0.1700 | 608,132 |
04 Mar 2024 | 0.1750 | 0.1825 | 0.1750 | 0.1800 | 0.1700 | 850,924 |
01 Mar 2024 | 0.1850 | 0.1850 | 0.1775 | 0.1800 | 0.1700 | 202,069 |
29 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1700 | 68,403 |
28 Feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1700 | 68,173 |
27 Feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1800 | 0.1700 | 631,041 |
26 Feb 2024 | 0.1775 | 0.1775 | 0.1750 | 0.1775 | 0.1676 | 364,066 |
23 Feb 2024 | 0.1800 | 0.1850 | 0.1775 | 0.1775 | 0.1676 | 135,124 |
22 Feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 151,128 |
21 Feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 41,170 |
20 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 56,906 |
19 Feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 126,425 |
16 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1653 | 103,693 |
15 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 85,480 |
14 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1700 | 86,200 |
13 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 46,171 |
12 Feb 2024 | 0.1775 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 137,116 |
09 Feb 2024 | 0.1750 | 0.1750 | 0.1725 | 0.1750 | 0.1653 | 126,496 |
08 Feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1653 | 31,534 |
07 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1653 | 54 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |