Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5216 | 0.5216 | 1,428,888 |
27 June 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 1,939,134 |
26 June 2024 | 0.5350 | 0.5375 | 0.5150 | 0.5200 | 0.5200 | 2,494,722 |
25 June 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5425 | 0.5425 | 1,431,660 |
24 June 2024 | 0.5275 | 0.5400 | 0.5250 | 0.5325 | 0.5325 | 2,531,087 |
21 June 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 3,040,792 |
20 June 2024 | 0.5050 | 0.5225 | 0.5025 | 0.5175 | 0.5175 | 4,622,481 |
19 June 2024 | 0.5025 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 1,555,868 |
18 June 2024 | 0.4925 | 0.4950 | 0.4875 | 0.4950 | 0.4950 | 1,676,321 |
17 June 2024 | 0.5200 | 0.5250 | 0.4850 | 0.4875 | 0.4875 | 5,473,978 |
14 June 2024 | 0.5300 | 0.5325 | 0.5150 | 0.5200 | 0.5200 | 4,019,158 |
13 June 2024 | 0.5625 | 0.5650 | 0.5400 | 0.5450 | 0.5450 | 3,776,514 |
12 June 2024 | 0.5375 | 0.5450 | 0.5275 | 0.5350 | 0.5350 | 4,115,444 |
11 June 2024 | 0.5650 | 0.5650 | 0.5350 | 0.5400 | 0.5400 | 4,253,568 |
07 June 2024 | 0.5650 | 0.5900 | 0.5650 | 0.5800 | 0.5800 | 6,568,357 |
06 June 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5450 | 0.5450 | 2,807,096 |
05 June 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 3,551,680 |
04 June 2024 | 0.5525 | 0.5575 | 0.5450 | 0.5475 | 0.5475 | 3,374,422 |
03 June 2024 | 0.5525 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | 3,358,708 |
31 May 2024 | 0.5450 | 0.5575 | 0.5450 | 0.5550 | 0.5550 | 2,537,445 |
30 May 2024 | 0.5400 | 0.5500 | 0.5325 | 0.5350 | 0.5350 | 1,273,801 |
29 May 2024 | 0.5500 | 0.5600 | 0.5475 | 0.5550 | 0.5550 | 3,446,347 |
28 May 2024 | 0.5400 | 0.5450 | 0.5325 | 0.5350 | 0.5350 | 3,209,290 |
27 May 2024 | 0.5250 | 0.5275 | 0.5125 | 0.5225 | 0.5225 | 2,993,495 |
24 May 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5175 | 0.5175 | 5,368,914 |
23 May 2024 | 0.5150 | 0.5400 | 0.5150 | 0.5175 | 0.5175 | 6,111,713 |
22 May 2024 | 0.5200 | 0.5525 | 0.5200 | 0.5400 | 0.5400 | 7,358,369 |
21 May 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 3,808,669 |
20 May 2024 | 0.4850 | 0.4950 | 0.4825 | 0.4925 | 0.4925 | 4,491,296 |
17 May 2024 | 0.4750 | 0.4825 | 0.4650 | 0.4675 | 0.4675 | 2,677,638 |
16 May 2024 | 0.4725 | 0.4900 | 0.4725 | 0.4850 | 0.4850 | 4,984,769 |
15 May 2024 | 0.4675 | 0.4675 | 0.4550 | 0.4575 | 0.4575 | 2,003,298 |
14 May 2024 | 0.4650 | 0.4725 | 0.4525 | 0.4675 | 0.4675 | 2,436,577 |
13 May 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4625 | 0.4625 | 2,830,815 |
10 May 2024 | 0.4400 | 0.4625 | 0.4400 | 0.4575 | 0.4575 | 4,941,817 |
09 May 2024 | 0.4300 | 0.4350 | 0.4225 | 0.4275 | 0.4275 | 1,128,633 |
08 May 2024 | 0.4300 | 0.4325 | 0.4250 | 0.4325 | 0.4325 | 1,992,484 |
07 May 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4325 | 0.4325 | 2,596,193 |
06 May 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4175 | 0.4175 | 2,608,241 |
03 May 2024 | 0.4300 | 0.4300 | 0.4075 | 0.4200 | 0.4200 | 3,757,896 |
02 May 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 2,775,800 |
01 May 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | - |
30 Apr 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4275 | 0.4275 | 1,787,722 |
29 Apr 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4225 | 0.4225 | 1,950,568 |
26 Apr 2024 | 0.4050 | 0.4175 | 0.4000 | 0.4150 | 0.4150 | 3,604,603 |
24 Apr 2024 | 0.4175 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 2,657,016 |
23 Apr 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 3,360,445 |
22 Apr 2024 | 0.4450 | 0.4450 | 0.4200 | 0.4225 | 0.4225 | 2,617,299 |
19 Apr 2024 | 0.4400 | 0.4550 | 0.4375 | 0.4450 | 0.4450 | 2,324,820 |
18 Apr 2024 | 0.4400 | 0.4425 | 0.4350 | 0.4375 | 0.4375 | 1,763,398 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4750 | 0.4750 | 0.4300 | 0.4375 | 0.4375 | 12,499,216 |
15 Apr 2024 | 0.4850 | 0.4925 | 0.4800 | 0.4900 | 0.4900 | 2,544,790 |
12 Apr 2024 | 0.4800 | 0.4975 | 0.4800 | 0.4950 | 0.4950 | 5,244,738 |
11 Apr 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4725 | 0.4725 | 3,102,822 |
10 Apr 2024 | 0.4725 | 0.4800 | 0.4700 | 0.4775 | 0.4775 | 2,407,144 |
09 Apr 2024 | 0.4825 | 0.4825 | 0.4700 | 0.4750 | 0.4750 | 3,367,450 |
08 Apr 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4825 | 0.4825 | 5,147,208 |
05 Apr 2024 | 0.4475 | 0.4650 | 0.4475 | 0.4650 | 0.4650 | 3,722,446 |
04 Apr 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4575 | 0.4575 | 4,765,982 |
03 Apr 2024 | 0.4475 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 6,104,186 |
02 Apr 2024 | 0.4450 | 0.4450 | 0.4325 | 0.4350 | 0.4350 | 6,505,735 |
28 Mar 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 4,833,554 |
27 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 2,503,426 |
26 Mar 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 2,563,055 |
25 Mar 2024 | 0.3800 | 0.3825 | 0.3750 | 0.3775 | 0.3775 | 1,761,389 |
22 Mar 2024 | 0.3925 | 0.3925 | 0.3775 | 0.3775 | 0.3775 | 1,519,740 |
21 Mar 2024 | 0.3850 | 0.4025 | 0.3850 | 0.3975 | 0.3975 | 4,151,279 |
20 Mar 2024 | 0.3750 | 0.3775 | 0.3650 | 0.3650 | 0.3650 | 1,308,230 |
19 Mar 2024 | 0.3750 | 0.3850 | 0.3725 | 0.3800 | 0.3800 | 1,585,693 |
18 Mar 2024 | 0.3675 | 0.3700 | 0.3600 | 0.3675 | 0.3675 | 1,476,058 |
15 Mar 2024 | 0.3700 | 0.3750 | 0.3625 | 0.3725 | 0.3725 | 3,119,830 |
14 Mar 2024 | 0.3800 | 0.3850 | 0.3725 | 0.3725 | 0.3725 | 2,434,725 |
13 Mar 2024 | 0.3700 | 0.3725 | 0.3650 | 0.3700 | 0.3700 | 1,757,072 |
12 Mar 2024 | 0.3800 | 0.3875 | 0.3800 | 0.3800 | 0.3800 | 1,748,530 |
11 Mar 2024 | 0.3800 | 0.3850 | 0.3725 | 0.3800 | 0.3800 | 3,047,901 |
08 Mar 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 1,588,972 |
07 Mar 2024 | 0.3775 | 0.3975 | 0.3775 | 0.3925 | 0.3925 | 2,547,766 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 2,124,573 |
05 Mar 2024 | 0.3875 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 3,400,658 |
04 Mar 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 4,304,854 |
01 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 2,825,864 |
29 Feb 2024 | 0.3300 | 0.3375 | 0.3275 | 0.3375 | 0.3375 | 3,722,474 |
28 Feb 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3325 | 0.3325 | 2,149,689 |
27 Feb 2024 | 0.3400 | 0.3425 | 0.3300 | 0.3350 | 0.3350 | 2,683,914 |
26 Feb 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3475 | 0.3475 | 397,633 |
23 Feb 2024 | 0.3450 | 0.3475 | 0.3350 | 0.3425 | 0.3425 | 1,352,067 |
22 Feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,013,245 |
21 Feb 2024 | 0.3550 | 0.3575 | 0.3425 | 0.3450 | 0.3450 | 2,484,182 |
20 Feb 2024 | 0.3500 | 0.3600 | 0.3475 | 0.3600 | 0.3600 | 1,835,826 |
19 Feb 2024 | 0.3600 | 0.3650 | 0.3475 | 0.3500 | 0.3500 | 822,724 |
16 Feb 2024 | 0.3550 | 0.3575 | 0.3500 | 0.3575 | 0.3575 | 974,022 |
15 Feb 2024 | 0.3500 | 0.3625 | 0.3425 | 0.3475 | 0.3475 | 3,556,665 |
14 Feb 2024 | 0.3400 | 0.3525 | 0.3400 | 0.3475 | 0.3475 | 2,881,560 |
13 Feb 2024 | 0.3650 | 0.3650 | 0.3575 | 0.3600 | 0.3600 | 2,479,318 |
12 Feb 2024 | 0.3625 | 0.3675 | 0.3575 | 0.3575 | 0.3575 | 2,530,260 |
09 Feb 2024 | 0.3650 | 0.3650 | 0.3575 | 0.3600 | 0.3600 | 1,255,712 |
08 Feb 2024 | 0.3675 | 0.3725 | 0.3625 | 0.3650 | 0.3650 | 1,740,934 |
07 Feb 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 1,999,328 |
06 Feb 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 1,703,663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |