Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 213,892 |
10 Oct 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 299,038 |
09 Oct 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 369,301 |
08 Oct 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 315,859 |
07 Oct 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 279,367 |
04 Oct 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 246,930 |
03 Oct 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 479,975 |
02 Oct 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 477,987 |
01 Oct 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 333,885 |
30 Sept 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 574,498 |
27 Sept 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 514,962 |
26 Sept 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 280,818 |
25 Sept 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 453,223 |
24 Sept 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 309,117 |
23 Sept 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 51,314 |
20 Sept 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 247,952 |
19 Sept 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 546,642 |
18 Sept 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 360,554 |
17 Sept 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 372,126 |
16 Sept 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4075 | 0.4075 | 245,059 |
13 Sept 2024 | 0.4050 | 0.4100 | 0.4025 | 0.4100 | 0.4100 | 128,247 |
12 Sept 2024 | 0.4025 | 0.4050 | 0.3975 | 0.4050 | 0.4050 | 133,745 |
11 Sept 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 294,837 |
10 Sept 2024 | 0.4050 | 0.4050 | 0.3975 | 0.4000 | 0.4000 | 365,942 |
09 Sept 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 273,902 |
06 Sept 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 419,217 |
05 Sept 2024 | 0.3950 | 0.4050 | 0.3850 | 0.4025 | 0.4025 | 793,770 |
04 Sept 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 1,030,143 |
03 Sept 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 709,833 |
02 Sept 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 158,372 |
30 Aug 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 167,581 |
29 Aug 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 493,703 |
28 Aug 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 617,628 |
27 Aug 2024 | - | - | - | - | - | - |
26 Aug 2024 | 0.4050 | 0.4125 | 0.4000 | 0.4000 | 0.4000 | 522,620 |
23 Aug 2024 | 0.4000 | 0.4000 | 0.3925 | 0.3925 | 0.3925 | 241,324 |
22 Aug 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 242,562 |
21 Aug 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 408,027 |
20 Aug 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 727,582 |
19 Aug 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 459,770 |
16 Aug 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 335,981 |
15 Aug 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3675 | 0.3675 | 450,482 |
14 Aug 2024 | 0.3800 | 0.3825 | 0.3700 | 0.3700 | 0.3700 | 256,233 |
13 Aug 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 170,278 |
12 Aug 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3775 | 0.3775 | 547,203 |
09 Aug 2024 | 0.3750 | 0.3875 | 0.3750 | 0.3825 | 0.3825 | 470,218 |
08 Aug 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 420,861 |
07 Aug 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 205,633 |
06 Aug 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 597,442 |
05 Aug 2024 | 0.3900 | 0.3950 | 0.3650 | 0.3725 | 0.3725 | 1,548,955 |
02 Aug 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 543,571 |
01 Aug 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 215,951 |
31 July 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 624,732 |
30 July 2024 | 0.4200 | 0.4400 | 0.4175 | 0.4175 | 0.4175 | 1,850,150 |
29 July 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 559,324 |
26 July 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 1,150,124 |
25 July 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 1,402,565 |
24 July 2024 | 0.4250 | 0.4325 | 0.4200 | 0.4300 | 0.4300 | 477,777 |
23 July 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 642,718 |
22 July 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4275 | 0.4275 | 598,488 |
19 July 2024 | 0.4525 | 0.4525 | 0.4300 | 0.4400 | 0.4400 | - |
18 July 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 547,384 |
17 July 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 1,828,634 |
16 July 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4975 | 0.4975 | 2,058,903 |
15 July 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 436,468 |
12 July 2024 | 0.4400 | 0.4550 | 0.4350 | 0.4525 | 0.4525 | 1,261,866 |
11 July 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 759,160 |
10 July 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 268,891 |
09 July 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 295,709 |
08 July 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 1,154,953 |
05 July 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 281,887 |
04 July 2024 | 0.4275 | 0.4350 | 0.4250 | 0.4275 | 0.4275 | 476,367 |
03 July 2024 | 0.4250 | 0.4325 | 0.4200 | 0.4200 | 0.4200 | 370,253 |
02 July 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4225 | 0.4225 | 212,856 |
01 July 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 798,382 |
28 June 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 471,462 |
27 June 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 434,252 |
26 June 2024 | 0.4050 | 0.4225 | 0.4050 | 0.4150 | 0.4150 | 1,663,623 |
25 June 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4075 | 0.4075 | 543,563 |
24 June 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 961,656 |
21 June 2024 | 0.4150 | 0.4225 | 0.4050 | 0.4150 | 0.4150 | 974,868 |
20 June 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 470,896 |
19 June 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 737,564 |
18 June 2024 | 0.3850 | 0.3950 | 0.3825 | 0.3900 | 0.3900 | 814,961 |
17 June 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 804,167 |
14 June 2024 | 0.3900 | 0.4000 | 0.3875 | 0.4000 | 0.4000 | 923,266 |
13 June 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 1,235,422 |
12 June 2024 | 0.3925 | 0.4050 | 0.3875 | 0.4000 | 0.4000 | 1,506,977 |
11 June 2024 | 0.4300 | 0.4300 | 0.3950 | 0.4025 | 0.4025 | 2,213,731 |
07 June 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 875,975 |
06 June 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 627,441 |
05 June 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4325 | 0.4325 | 1,332,333 |
04 June 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 920,145 |
03 June 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4725 | 0.4725 | 903,759 |
31 May 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 1,002,483 |
30 May 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 1,162,286 |
29 May 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 607,856 |
28 May 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4725 | 0.4725 | 387,650 |
27 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 464,107 |
24 May 2024 | 0.4500 | 0.4625 | 0.4500 | 0.4600 | 0.4600 | 535,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |