Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.4500 | 0.4330 | 0.4000 | 0.4250 | 0.4250 | 4,178,618 |
27 June 2024 | 0.4500 | 0.4900 | 0.4310 | 0.4500 | 0.4500 | 638,368 |
26 June 2024 | 0.4250 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 1,494,398 |
25 June 2024 | 0.4250 | 0.4470 | 0.4000 | 0.4250 | 0.4250 | 1,208,544 |
24 June 2024 | 0.4250 | 0.4380 | 0.4350 | 0.4250 | 0.4250 | 850,000 |
21 June 2024 | 0.4750 | 0.4510 | 0.4390 | 0.4250 | 0.4250 | 822,801 |
20 June 2024 | 0.4750 | 0.4800 | 0.4510 | 0.4750 | 0.4750 | 585,356 |
19 June 2024 | 0.4750 | 0.4850 | 0.4530 | 0.4750 | 0.4750 | 372,964 |
18 June 2024 | 0.5250 | 0.5010 | 0.4910 | 0.4750 | 0.4750 | 918,478 |
17 June 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 190,476 |
14 June 2024 | 0.5250 | 0.5000 | 0.5000 | 0.5250 | 0.5250 | 875,000 |
13 June 2024 | 0.5250 | 0.5110 | 0.5000 | 0.5250 | 0.5250 | 650,000 |
12 June 2024 | 0.5250 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 16,070 |
11 June 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 4,853,996 |
10 June 2024 | 0.5500 | 0.5000 | 0.5000 | 0.5500 | 0.5500 | 692 |
07 June 2024 | 0.6000 | 0.6500 | 0.5270 | 0.5500 | 0.5500 | 1,758,092 |
06 June 2024 | 0.6000 | 0.5770 | 0.5770 | 0.6000 | 0.6000 | 496,163 |
05 June 2024 | 0.6000 | 0.6500 | 0.5770 | 0.6000 | 0.6000 | 89,215 |
04 June 2024 | 0.5250 | 0.6400 | 0.5500 | 0.6000 | 0.6000 | 3,526,956 |
03 June 2024 | 0.5500 | 0.5700 | 0.5000 | 0.5250 | 0.5250 | 2,690,100 |
31 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
30 May 2024 | 0.5750 | 0.6000 | 0.5350 | 0.5500 | 0.5500 | 2,322,741 |
29 May 2024 | 0.5750 | 0.5830 | 0.5550 | 0.5750 | 0.5750 | 1,069,040 |
28 May 2024 | 0.5750 | 0.5550 | 0.5550 | 0.5750 | 0.5750 | 184,512 |
24 May 2024 | 0.5750 | 0.5850 | 0.5670 | 0.5750 | 0.5750 | 1,152,383 |
23 May 2024 | 0.5750 | 0.5900 | 0.5710 | 0.5750 | 0.5750 | 1,060,861 |
22 May 2024 | 0.5750 | 0.5710 | 0.5500 | 0.5750 | 0.5750 | 235,382 |
21 May 2024 | 0.5750 | 0.5710 | 0.5710 | 0.5750 | 0.5750 | 182,364 |
20 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
17 May 2024 | 0.5750 | 0.5940 | 0.5940 | 0.5750 | 0.5750 | 500,000 |
16 May 2024 | 0.5750 | 0.5660 | 0.5660 | 0.5750 | 0.5750 | 50,000 |
15 May 2024 | 0.6000 | 0.6000 | 0.5670 | 0.5750 | 0.5750 | 333,333 |
14 May 2024 | 0.6000 | 0.5850 | 0.5660 | 0.6000 | 0.6000 | 244,372 |
13 May 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 948,660 |
10 May 2024 | 0.6000 | 0.6290 | 0.5850 | 0.6000 | 0.6000 | 1,361,287 |
09 May 2024 | 0.6000 | 0.5840 | 0.5500 | 0.6000 | 0.6000 | 64,320 |
08 May 2024 | 0.6500 | 0.6350 | 0.5500 | 0.6000 | 0.6000 | 1,673,885 |
07 May 2024 | 0.6500 | 0.6250 | 0.6250 | 0.6500 | 0.6500 | 200,000 |
03 May 2024 | 0.6500 | 0.6830 | 0.6200 | 0.6500 | 0.6500 | 515,000 |
02 May 2024 | 0.6500 | 0.6150 | 0.6020 | 0.6500 | 0.6500 | 230,059 |
01 May 2024 | 0.5500 | 0.6950 | 0.5270 | 0.6500 | 0.6500 | 3,699,484 |
30 Apr 2024 | 0.6500 | 0.6120 | 0.6120 | 0.6500 | 0.6500 | 327,619 |
29 Apr 2024 | 0.6500 | 0.6950 | 0.6330 | 0.6500 | 0.6500 | 492,765 |
26 Apr 2024 | 0.6500 | 0.7000 | 0.6330 | 0.6500 | 0.6500 | 84,830 |
25 Apr 2024 | 0.7250 | 0.7220 | 0.6530 | 0.6500 | 0.6500 | 2,882,463 |
24 Apr 2024 | 0.6500 | 0.8000 | 0.6550 | 0.7250 | 0.7250 | 11,578,882 |
23 Apr 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 2,564,246 |
22 Apr 2024 | 0.6000 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 417,020 |
19 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
18 Apr 2024 | 0.6130 | 0.5810 | 0.5810 | 0.6000 | 0.6000 | 70,000 |
17 Apr 2024 | 0.6130 | 0.6500 | 0.5750 | 0.6130 | 0.6130 | 1,302,580 |
16 Apr 2024 | 0.5250 | 0.6400 | 0.5000 | 0.6130 | 0.6130 | 1,562,528 |
15 Apr 2024 | 0.5250 | 0.5880 | 0.5220 | 0.5250 | 0.5250 | 120,720 |
12 Apr 2024 | 0.5250 | 0.5950 | 0.5590 | 0.5250 | 0.5250 | 2,025,000 |
11 Apr 2024 | 0.5500 | 0.5140 | 0.5140 | 0.5250 | 0.5250 | 1,000,000 |
10 Apr 2024 | 0.6180 | 0.6850 | 0.5210 | 0.5500 | 0.5500 | 2,392,644 |
09 Apr 2024 | 0.5500 | 0.6760 | 0.5630 | 0.6180 | 0.6180 | 3,284,751 |
08 Apr 2024 | 0.5500 | 0.6000 | 0.5790 | 0.5500 | 0.5500 | 424,137 |
05 Apr 2024 | 0.5000 | 0.5500 | 0.5380 | 0.5500 | 0.5500 | 721,823 |
04 Apr 2024 | 0.5000 | 0.5500 | 0.5250 | 0.5000 | 0.5000 | 17,114,162 |
03 Apr 2024 | 0.4500 | 0.5380 | 0.4150 | 0.5000 | 0.5000 | 5,155,481 |
02 Apr 2024 | 0.4000 | 0.4700 | 0.4140 | 0.4500 | 0.4500 | 3,155,313 |
28 Mar 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 676,571 |
27 Mar 2024 | 0.3500 | 0.5000 | 0.3630 | 0.4000 | 0.4000 | 7,580,266 |
26 Mar 2024 | 0.3250 | 0.3500 | 0.3460 | 0.3500 | 0.3500 | 1,203,152 |
25 Mar 2024 | 0.3500 | 0.3650 | 0.3350 | 0.3250 | 0.3250 | 3,859,070 |
22 Mar 2024 | 0.3500 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 331,000 |
21 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
20 Mar 2024 | 0.3500 | 0.3700 | 0.3320 | 0.3500 | 0.3500 | 2,957,092 |
19 Mar 2024 | 0.3500 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 165,177 |
18 Mar 2024 | 0.3500 | 0.3700 | 0.3280 | 0.3500 | 0.3500 | 1,090,540 |
15 Mar 2024 | 0.3500 | 0.3740 | 0.3680 | 0.3500 | 0.3500 | 613,590 |
14 Mar 2024 | 0.3500 | 0.4000 | 0.3270 | 0.3500 | 0.3500 | 373,000 |
13 Mar 2024 | 0.3500 | 0.3700 | 0.3110 | 0.3500 | 0.3500 | 1,973,458 |
12 Mar 2024 | 0.3750 | 0.3790 | 0.3500 | 0.3500 | 0.3500 | 512,799 |
11 Mar 2024 | 0.3750 | 0.3820 | 0.3800 | 0.3750 | 0.3750 | 712,739 |
08 Mar 2024 | 0.3750 | 0.3550 | 0.3500 | 0.3750 | 0.3750 | 761,463 |
07 Mar 2024 | 0.3750 | 0.3880 | 0.3500 | 0.3750 | 0.3750 | 1,793,847 |
06 Mar 2024 | 0.3750 | 0.3630 | 0.3630 | 0.3750 | 0.3750 | 319,569 |
05 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,558 |
04 Mar 2024 | 0.3750 | 0.3880 | 0.3570 | 0.3750 | 0.3750 | 40,463 |
01 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
29 Feb 2024 | 0.3750 | 0.3920 | 0.3570 | 0.3750 | 0.3750 | 1,287,369 |
28 Feb 2024 | 0.3750 | 0.3890 | 0.3570 | 0.3750 | 0.3750 | 258,794 |
27 Feb 2024 | 0.3750 | 0.3990 | 0.3680 | 0.3750 | 0.3750 | 1,039,296 |
26 Feb 2024 | 0.4250 | 0.4500 | 0.3600 | 0.3750 | 0.3750 | 15,548,139 |
23 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 427,469 |
22 Feb 2024 | 0.4250 | 0.4500 | 0.4080 | 0.4250 | 0.4250 | 476,728 |
21 Feb 2024 | 0.5250 | 0.5000 | 0.4400 | 0.4250 | 0.4250 | 3,783,612 |
20 Feb 2024 | 0.5250 | 0.5200 | 0.5100 | 0.5250 | 0.5250 | 1,460,096 |
19 Feb 2024 | 0.5250 | 0.4800 | 0.4800 | 0.5250 | 0.5250 | 249,400 |
16 Feb 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 7,419,858 |
15 Feb 2024 | 0.4750 | 0.5500 | 0.4690 | 0.5250 | 0.5250 | 2,374,400 |
14 Feb 2024 | 0.4750 | 0.4700 | 0.4690 | 0.4750 | 0.4750 | 1,262,981 |
13 Feb 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
12 Feb 2024 | 0.5250 | 0.5000 | 0.4250 | 0.4750 | 0.4750 | 2,908,554 |
09 Feb 2024 | 0.5250 | 0.5300 | 0.5000 | 0.5250 | 0.5250 | 152,277 |
08 Feb 2024 | 0.5250 | 0.5110 | 0.5110 | 0.5250 | 0.5250 | 100,265 |
07 Feb 2024 | 0.5250 | 0.5020 | 0.5020 | 0.5250 | 0.5250 | 1,649 |
06 Feb 2024 | 0.5250 | 0.5390 | 0.5390 | 0.5250 | 0.5250 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |