Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 12,234,200 |
28 June 2024 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | 4,602,400 |
27 June 2024 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | 5,422,700 |
27 June 2024 | 0.0135 Dividend | |||||
26 June 2024 | 0.74 | 0.75 | 0.74 | 0.75 | 0.73 | 13,340,500 |
25 June 2024 | 0.75 | 0.76 | 0.73 | 0.74 | 0.72 | 9,709,200 |
24 June 2024 | 0.77 | 0.77 | 0.74 | 0.75 | 0.73 | 9,333,300 |
21 June 2024 | 0.78 | 0.80 | 0.76 | 0.77 | 0.76 | 15,085,600 |
20 June 2024 | 0.78 | 0.83 | 0.74 | 0.77 | 0.76 | 51,334,400 |
18 June 2024 | 0.88 | 0.92 | 0.88 | 0.89 | 0.87 | 20,224,000 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 0.87 | 0.89 | 0.86 | 0.87 | 0.85 | 14,056,900 |
13 June 2024 | 0.89 | 0.89 | 0.84 | 0.86 | 0.84 | 14,609,600 |
12 June 2024 | 0.92 | 0.93 | 0.86 | 0.89 | 0.88 | 20,957,600 |
11 June 2024 | 0.79 | 0.93 | 0.79 | 0.92 | 0.90 | 53,589,000 |
10 June 2024 | 0.70 | 0.80 | 0.70 | 0.78 | 0.77 | 16,434,600 |
07 June 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.69 | 2,693,300 |
06 June 2024 | 0.68 | 0.69 | 0.67 | 0.69 | 0.67 | 2,745,800 |
05 June 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | 1,816,500 |
04 June 2024 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | 584,500 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | 1,900,800 |
30 May 2024 | 0.68 | 0.69 | 0.67 | 0.69 | 0.67 | 3,199,600 |
29 May 2024 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | 2,914,100 |
28 May 2024 | 0.69 | 0.70 | 0.69 | 0.69 | 0.68 | 1,093,900 |
24 May 2024 | 0.72 | 0.72 | 0.70 | 0.71 | 0.70 | 2,291,200 |
23 May 2024 | 0.71 | 0.73 | 0.71 | 0.72 | 0.71 | 3,302,900 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.72 | 0.73 | 0.72 | 0.72 | 0.71 | 2,512,600 |
20 May 2024 | 0.71 | 0.74 | 0.71 | 0.72 | 0.71 | 5,350,600 |
17 May 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.70 | 7,322,200 |
16 May 2024 | 0.70 | 0.71 | 0.70 | 0.71 | 0.70 | 4,856,600 |
15 May 2024 | 0.71 | 0.73 | 0.70 | 0.70 | 0.69 | 2,916,400 |
14 May 2024 | 0.71 | 0.74 | 0.69 | 0.71 | 0.70 | 6,288,400 |
13 May 2024 | 0.73 | 0.73 | 0.70 | 0.71 | 0.70 | 1,295,900 |
10 May 2024 | 0.71 | 0.73 | 0.71 | 0.73 | 0.72 | 2,729,000 |
09 May 2024 | 0.70 | 0.71 | 0.70 | 0.70 | 0.69 | 1,237,800 |
08 May 2024 | 0.72 | 0.72 | 0.70 | 0.70 | 0.69 | 1,434,900 |
07 May 2024 | 0.69 | 0.73 | 0.69 | 0.71 | 0.70 | 8,839,000 |
06 May 2024 | 0.67 | 0.70 | 0.67 | 0.69 | 0.68 | 5,004,200 |
03 May 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.65 | 4,919,400 |
02 May 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | 7,009,300 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 2,475,200 |
29 Apr 2024 | 0.69 | 0.69 | 0.68 | 0.69 | 0.68 | 1,934,700 |
26 Apr 2024 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | 993,100 |
25 Apr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 3,344,600 |
24 Apr 2024 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 3,347,700 |
23 Apr 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | 1,728,400 |
22 Apr 2024 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 1,261,100 |
19 Apr 2024 | 0.69 | 0.69 | 0.66 | 0.68 | 0.66 | 3,212,400 |
18 Apr 2024 | 0.69 | 0.69 | 0.68 | 0.69 | 0.68 | 3,827,500 |
17 Apr 2024 | 0.67 | 0.69 | 0.67 | 0.69 | 0.67 | 3,482,500 |
16 Apr 2024 | 0.70 | 0.70 | 0.67 | 0.67 | 0.65 | 8,902,500 |
15 Apr 2024 | 0.70 | 0.71 | 0.69 | 0.71 | 0.70 | 2,670,200 |
12 Apr 2024 | 0.71 | 0.73 | 0.71 | 0.71 | 0.70 | 3,029,500 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 0.72 | 0.73 | 0.71 | 0.72 | 0.71 | 662,300 |
08 Apr 2024 | 0.71 | 0.73 | 0.71 | 0.72 | 0.71 | 1,576,600 |
05 Apr 2024 | 0.70 | 0.72 | 0.69 | 0.71 | 0.70 | 1,997,200 |
04 Apr 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.69 | 2,242,500 |
03 Apr 2024 | 0.71 | 0.72 | 0.71 | 0.71 | 0.70 | 4,424,100 |
02 Apr 2024 | 0.71 | 0.73 | 0.71 | 0.71 | 0.70 | 2,815,100 |
01 Apr 2024 | 0.72 | 0.73 | 0.71 | 0.73 | 0.71 | 2,695,700 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.72 | 3,528,700 |
26 Mar 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.72 | 4,028,200 |
25 Mar 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.72 | 5,750,000 |
22 Mar 2024 | 0.73 | 0.75 | 0.72 | 0.74 | 0.73 | 7,677,400 |
21 Mar 2024 | 0.73 | 0.73 | 0.71 | 0.73 | 0.71 | 3,490,600 |
20 Mar 2024 | 0.72 | 0.73 | 0.71 | 0.73 | 0.71 | 3,250,600 |
19 Mar 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.71 | 884,500 |
18 Mar 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 0.70 | 2,648,400 |
15 Mar 2024 | 0.72 | 0.74 | 0.71 | 0.72 | 0.71 | 3,651,700 |
14 Mar 2024 | 0.72 | 0.74 | 0.71 | 0.72 | 0.71 | 4,668,900 |
13 Mar 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.71 | 3,192,300 |
12 Mar 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | 5,328,200 |
11 Mar 2024 | 0.70 | 0.71 | 0.69 | 0.70 | 0.69 | 2,332,500 |
08 Mar 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | 1,781,300 |
07 Mar 2024 | 0.71 | 0.72 | 0.69 | 0.70 | 0.69 | 3,983,200 |
06 Mar 2024 | 0.70 | 0.71 | 0.70 | 0.71 | 0.70 | 1,556,100 |
05 Mar 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | 2,851,900 |
04 Mar 2024 | 0.71 | 0.71 | 0.70 | 0.71 | 0.70 | 951,800 |
01 Mar 2024 | 0.70 | 0.71 | 0.69 | 0.70 | 0.69 | 3,007,400 |
29 Feb 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | 3,174,500 |
28 Feb 2024 | 0.70 | 0.72 | 0.69 | 0.70 | 0.69 | 3,977,600 |
27 Feb 2024 | 0.71 | 0.71 | 0.69 | 0.71 | 0.70 | 2,744,900 |
26 Feb 2024 | 0.69 | 0.71 | 0.69 | 0.71 | 0.70 | 6,128,100 |
23 Feb 2024 | 0.67 | 0.69 | 0.67 | 0.68 | 0.67 | 6,119,900 |
22 Feb 2024 | 0.66 | 0.68 | 0.65 | 0.67 | 0.66 | 6,606,900 |
21 Feb 2024 | 0.65 | 0.66 | 0.64 | 0.65 | 0.64 | 863,600 |
20 Feb 2024 | 0.65 | 0.66 | 0.65 | 0.65 | 0.64 | 2,393,600 |
16 Feb 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.65 | 1,236,000 |
15 Feb 2024 | 0.65 | 0.66 | 0.64 | 0.66 | 0.65 | 1,349,500 |
14 Feb 2024 | 0.65 | 0.65 | 0.64 | 0.65 | 0.64 | 493,900 |
13 Feb 2024 | 0.64 | 0.67 | 0.64 | 0.65 | 0.64 | 2,870,000 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.64 | 0.65 | 0.63 | 0.64 | 0.63 | 1,143,800 |
08 Feb 2024 | 0.63 | 0.64 | 0.63 | 0.63 | 0.62 | 1,742,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |