Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.0730 | 0.0860 | 0.0730 | 0.0860 | 0.0860 | 15,329,800 |
31 May 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 4,132,700 |
30 May 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | 4,055,400 |
29 May 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 2,599,500 |
28 May 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 1,813,900 |
27 May 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0710 | 0.0710 | 4,373,600 |
24 May 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 1,594,300 |
23 May 2024 | 0.0690 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 4,422,500 |
21 May 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 7,504,000 |
20 May 2024 | 0.0680 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 3,402,900 |
17 May 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 1,305,100 |
16 May 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 1,368,500 |
15 May 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 7,671,500 |
14 May 2024 | 0.0660 | 0.0710 | 0.0660 | 0.0680 | 0.0680 | 11,744,600 |
13 May 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 3,856,400 |
10 May 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 1,393,200 |
09 May 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 5,499,300 |
08 May 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 3,602,100 |
07 May 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 1,150,000 |
06 May 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 254,900 |
03 May 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 3,128,800 |
02 May 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0620 | 0.0620 | 5,374,000 |
30 Apr 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 2,393,300 |
29 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 110,200 |
26 Apr 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,312,200 |
25 Apr 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,014,600 |
24 Apr 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 915,500 |
23 Apr 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 1,307,300 |
22 Apr 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 777,200 |
19 Apr 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 5,496,400 |
18 Apr 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 2,463,600 |
17 Apr 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 1,430,400 |
16 Apr 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 1,489,700 |
15 Apr 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,194,000 |
12 Apr 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 1,439,500 |
11 Apr 2024 | 0.0610 | 0.0640 | 0.0570 | 0.0590 | 0.0590 | 5,069,400 |
09 Apr 2024 | 0.0520 | 0.0650 | 0.0520 | 0.0620 | 0.0620 | 12,031,800 |
08 Apr 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 760,000 |
05 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 54,200 |
04 Apr 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 69,000 |
03 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 172,000 |
02 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 582,500 |
01 Apr 2024 | 0.0500 | 0.0540 | 0.0490 | 0.0530 | 0.0530 | 2,235,000 |
28 Mar 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 217,800 |
27 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 438,900 |
26 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 315,000 |
25 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 200 |
22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
21 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 226,400 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 375,500 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
18 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 131,000 |
15 Mar 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 216,500 |
14 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 80,100 |
13 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 30,000 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 193,500 |
11 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 580,500 |
08 Mar 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 262,000 |
07 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100 |
06 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 31,400 |
05 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,089,600 |
04 Mar 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 763,600 |
01 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 324,800 |
29 Feb 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 545,600 |
28 Feb 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,446,900 |
27 Feb 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,330,900 |
26 Feb 2024 | 0.0540 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 2,430,600 |
23 Feb 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 1,284,800 |
22 Feb 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 2,731,900 |
21 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 302,300 |
20 Feb 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 375,800 |
19 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 303,200 |
16 Feb 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,582,600 |
15 Feb 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 594,700 |
14 Feb 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 166,200 |
13 Feb 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 1,706,800 |
09 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
08 Feb 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,529,600 |
07 Feb 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 259,800 |
06 Feb 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 2,287,900 |
05 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 949,500 |
02 Feb 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,421,300 |
01 Feb 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 438,800 |
31 Jan 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 818,700 |
30 Jan 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 984,300 |
29 Jan 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,810,400 |
26 Jan 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 929,100 |
25 Jan 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 1,253,200 |
24 Jan 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 807,400 |
23 Jan 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 818,700 |
22 Jan 2024 | 0.0620 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 1,704,600 |
19 Jan 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 2,825,400 |
18 Jan 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 1,233,900 |
17 Jan 2024 | 0.0620 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 1,044,900 |
16 Jan 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0630 | 0.0630 | 1,149,500 |
15 Jan 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 5,781,200 |
12 Jan 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 5,762,400 |
11 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 1,904,000 |
10 Jan 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 747,900 |
09 Jan 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 102,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |