Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 824,000 |
28 June 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 4,928,900 |
27 June 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 3,303,600 |
26 June 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 3,555,500 |
25 June 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,326,800 |
24 June 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,651,900 |
21 June 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 10,580,900 |
20 June 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 8,606,000 |
19 June 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 3,343,300 |
18 June 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 4,067,600 |
14 June 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 3,701,400 |
13 June 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 2,083,300 |
12 June 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 1,449,300 |
11 June 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,284,100 |
10 June 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 6,567,000 |
07 June 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 3,293,300 |
06 June 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 3,276,600 |
05 June 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 2,647,200 |
04 June 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 6,190,100 |
03 June 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 2,996,200 |
31 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 7,121,900 |
30 May 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 3,765,300 |
29 May 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 4,259,400 |
28 May 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 3,012,700 |
27 May 2024 | 0.3850 | 0.4100 | 0.3750 | 0.4100 | 0.4100 | 20,014,400 |
24 May 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 15,604,800 |
23 May 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 12,379,600 |
21 May 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 4,817,000 |
20 May 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 15,717,000 |
17 May 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 7,757,400 |
16 May 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 3,404,700 |
15 May 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 3,209,700 |
14 May 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 3,878,600 |
13 May 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 15,940,800 |
10 May 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 262,464,200 |
09 May 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 4,160,900 |
08 May 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 2,852,800 |
07 May 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 4,556,000 |
06 May 2024 | 0.3900 | 0.3950 | 0.3550 | 0.3650 | 0.3650 | 12,032,000 |
03 May 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 1,789,900 |
02 May 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 3,996,100 |
30 Apr 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 3,705,300 |
30 Apr 2024 | 0.0083 Dividend | |||||
29 Apr 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.3917 | 4,412,200 |
26 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.3966 | 5,782,600 |
25 Apr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4015 | 4,338,100 |
24 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4113 | 5,532,000 |
23 Apr 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4064 | 10,260,200 |
22 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4064 | 5,709,000 |
19 Apr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4200 | 0.4113 | 11,963,600 |
18 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4113 | 7,078,400 |
17 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4113 | 11,625,500 |
16 Apr 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4113 | 10,754,100 |
15 Apr 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.3966 | 13,688,000 |
12 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4113 | 5,230,400 |
11 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4064 | 7,451,500 |
09 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4064 | 10,880,100 |
08 Apr 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4150 | 0.4064 | 19,828,800 |
05 Apr 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.3966 | 10,048,300 |
04 Apr 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3950 | 0.3868 | 14,805,600 |
03 Apr 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 0.3868 | 14,826,900 |
02 Apr 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3900 | 0.3819 | 12,933,400 |
01 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3672 | 6,885,300 |
28 Mar 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3672 | 10,204,000 |
27 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3525 | 5,442,900 |
26 Mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3623 | 8,258,800 |
25 Mar 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3650 | 0.3574 | 5,771,100 |
22 Mar 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3574 | 3,470,700 |
21 Mar 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3525 | 3,901,800 |
20 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3623 | 6,444,200 |
19 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3574 | 13,107,600 |
18 Mar 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3476 | 11,987,400 |
15 Mar 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3476 | 8,152,300 |
14 Mar 2024 | 0.3450 | 0.3650 | 0.3400 | 0.3600 | 0.3525 | 26,450,400 |
13 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3329 | 7,570,300 |
12 Mar 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3350 | 0.3280 | 12,503,100 |
11 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3183 | 6,268,700 |
08 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3183 | 8,346,800 |
07 Mar 2024 | 0.3100 | 0.3250 | 0.3050 | 0.3250 | 0.3183 | 19,284,300 |
06 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3036 | 3,686,100 |
05 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.2987 | 5,388,400 |
04 Mar 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3036 | 2,080,300 |
01 Mar 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.2987 | 7,217,400 |
29 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2889 | 6,876,900 |
28 Feb 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2889 | 13,815,700 |
27 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3036 | 6,827,200 |
26 Feb 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3036 | 13,259,800 |
23 Feb 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3050 | 0.2987 | 21,994,400 |
22 Feb 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2950 | 0.2889 | 39,474,800 |
21 Feb 2024 | 0.2750 | 0.2800 | 0.2550 | 0.2700 | 0.2644 | 29,076,900 |
20 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2595 | 4,355,100 |
19 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2595 | 9,307,800 |
16 Feb 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2595 | 12,505,300 |
15 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2448 | 5,938,800 |
14 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2497 | 5,228,200 |
13 Feb 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2448 | 4,467,000 |
09 Feb 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2301 | 3,472,600 |
08 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2350 | 4,823,600 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2448 | 6,116,000 |
06 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2546 | 3,919,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |