Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 403,164 |
25 July 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 283,303 |
24 July 2024 | 0.4650 | 0.4700 | 0.4625 | 0.4700 | 0.4700 | 363,883 |
23 July 2024 | 0.4650 | 0.4700 | 0.4625 | 0.4650 | 0.4650 | 258,125 |
22 July 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 763,621 |
19 July 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 425,489 |
18 July 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 395,535 |
17 July 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 352,751 |
16 July 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 523,269 |
15 July 2024 | 0.4650 | 0.4725 | 0.4650 | 0.4650 | 0.4650 | 999,128 |
12 July 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 506,857 |
11 July 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 652,812 |
10 July 2024 | 0.4650 | 0.4725 | 0.4650 | 0.4650 | 0.4650 | 229,023 |
09 July 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 577,705 |
08 July 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 318,981 |
05 July 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 352,364 |
04 July 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 352,007 |
03 July 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 499,440 |
02 July 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 753,725 |
01 July 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 477,165 |
28 June 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 499,644 |
27 June 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 804,353 |
26 June 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 523,405 |
25 June 2024 | 0.4650 | 0.4900 | 0.4625 | 0.4750 | 0.4750 | 698,439 |
24 June 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 913,935 |
21 June 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 1,997,259 |
20 June 2024 | 0.4550 | 0.4625 | 0.4525 | 0.4600 | 0.4600 | 813,745 |
19 June 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 184,870 |
18 June 2024 | 0.4650 | 0.4700 | 0.4525 | 0.4650 | 0.4650 | 784,080 |
17 June 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 604,912 |
14 June 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 1,250,713 |
13 June 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 1,089,237 |
12 June 2024 | 0.5050 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 832,130 |
11 June 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 607,310 |
07 June 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 476,797 |
06 June 2024 | 0.5300 | 0.5425 | 0.5200 | 0.5350 | 0.5350 | 822,745 |
05 June 2024 | 0.5250 | 0.5350 | 0.5150 | 0.5300 | 0.5300 | 1,431,926 |
04 June 2024 | 0.5450 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 3,182,041 |
03 June 2024 | 0.5150 | 0.5450 | 0.5050 | 0.5350 | 0.5350 | 1,908,753 |
31 May 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 374,654 |
30 May 2024 | 0.5200 | 0.5250 | 0.5000 | 0.5050 | 0.5050 | 990,316 |
29 May 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 1,211,254 |
28 May 2024 | 0.5150 | 0.5150 | 0.5025 | 0.5050 | 0.5050 | 629,792 |
27 May 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 1,195,272 |
24 May 2024 | 0.5050 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 1,208,312 |
23 May 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 612,774 |
22 May 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 1,671,273 |
21 May 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 2,860,434 |
20 May 2024 | 0.4950 | 0.5700 | 0.4850 | 0.5000 | 0.5000 | 7,349,460 |
17 May 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 450,425 |
16 May 2024 | 0.4400 | 0.4600 | 0.4375 | 0.4500 | 0.4500 | 696,915 |
15 May 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 640,151 |
14 May 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 423,449 |
13 May 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 1,234,854 |
10 May 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 607,313 |
09 May 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 555,893 |
08 May 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 829,679 |
07 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 687,138 |
06 May 2024 | 0.4750 | 0.4850 | 0.4500 | 0.4650 | 0.4650 | 1,410,183 |
03 May 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 535,065 |
02 May 2024 | 0.5150 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 851,143 |
01 May 2024 | 0.5200 | 0.5250 | 0.5000 | 0.5150 | 0.5150 | 1,208,996 |
30 Apr 2024 | 0.4550 | 0.5325 | 0.4550 | 0.5100 | 0.5100 | 3,319,273 |
30 Apr 2024 | 0.39 Dividend | |||||
29 Apr 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8300 | 0.4400 | 535,142 |
26 Apr 2024 | 0.8450 | 0.8500 | 0.8200 | 0.8400 | 0.4453 | 782,362 |
24 Apr 2024 | 0.8350 | 0.8600 | 0.8100 | 0.8400 | 0.4453 | 1,600,202 |
23 Apr 2024 | 0.7850 | 0.7900 | 0.7675 | 0.7900 | 0.4188 | 348,375 |
22 Apr 2024 | 0.8000 | 0.8025 | 0.7850 | 0.7850 | 0.4161 | 315,663 |
19 Apr 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7900 | 0.4188 | 583,177 |
18 Apr 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.4294 | 374,739 |
17 Apr 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8050 | 0.4267 | 364,619 |
16 Apr 2024 | 0.8000 | 0.8150 | 0.7850 | 0.8050 | 0.4267 | 861,198 |
15 Apr 2024 | 0.8000 | 0.8050 | 0.7900 | 0.8050 | 0.4267 | 449,548 |
12 Apr 2024 | 0.7800 | 0.8150 | 0.7800 | 0.8100 | 0.4294 | 515,597 |
11 Apr 2024 | 0.8000 | 0.8050 | 0.7800 | 0.7900 | 0.4188 | 1,016,865 |
10 Apr 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8000 | 0.4241 | 1,182,859 |
09 Apr 2024 | 0.7950 | 0.8100 | 0.7900 | 0.8000 | 0.4241 | 452,729 |
08 Apr 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8000 | 0.4241 | 480,050 |
05 Apr 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8150 | 0.4320 | 2,108,163 |
04 Apr 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.4347 | 552,671 |
03 Apr 2024 | 0.8000 | 0.8150 | 0.7900 | 0.8000 | 0.4241 | 537,873 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.4294 | 482,244 |
28 Mar 2024 | 0.8400 | 0.8450 | 0.8200 | 0.8250 | 0.4373 | 432,797 |
27 Mar 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 0.4506 | 888,672 |
26 Mar 2024 | 0.8450 | 0.8550 | 0.8425 | 0.8500 | 0.4506 | 426,859 |
25 Mar 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8500 | 0.4506 | 691,143 |
22 Mar 2024 | 0.8350 | 0.8550 | 0.8300 | 0.8350 | 0.4427 | 569,546 |
21 Mar 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8450 | 0.4480 | 1,349,838 |
20 Mar 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.4347 | 448,774 |
19 Mar 2024 | 0.7900 | 0.8350 | 0.7900 | 0.8300 | 0.4400 | 512,400 |
18 Mar 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8050 | 0.4267 | 571,137 |
15 Mar 2024 | 0.8250 | 0.8300 | 0.7850 | 0.8150 | 0.4320 | 9,284,881 |
14 Mar 2024 | 0.8550 | 0.8600 | 0.8325 | 0.8400 | 0.4453 | 761,161 |
13 Mar 2024 | 0.8250 | 0.8700 | 0.8200 | 0.8550 | 0.4533 | 2,154,588 |
12 Mar 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8200 | 0.4347 | 674,805 |
11 Mar 2024 | 0.8300 | 0.8300 | 0.7950 | 0.8000 | 0.4241 | 407,969 |
08 Mar 2024 | 0.8050 | 0.8250 | 0.8000 | 0.8150 | 0.4320 | 580,243 |
07 Mar 2024 | 0.8150 | 0.8350 | 0.8050 | 0.8150 | 0.4320 | 598,151 |
06 Mar 2024 | 0.8050 | 0.8300 | 0.8050 | 0.8150 | 0.4320 | 473,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |