Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 2,121,714 |
27 June 2024 | 0.3375 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 1,483,056 |
26 June 2024 | 0.3350 | 0.3450 | 0.3225 | 0.3400 | 0.3400 | 4,154,326 |
25 June 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3375 | 0.3375 | 3,187,683 |
24 June 2024 | 0.3650 | 0.3675 | 0.3450 | 0.3500 | 0.3500 | 3,506,347 |
21 June 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 3,308,529 |
20 June 2024 | 0.3875 | 0.3875 | 0.3750 | 0.3750 | 0.3750 | 2,636,182 |
19 June 2024 | 0.3850 | 0.3875 | 0.3800 | 0.3825 | 0.3825 | 2,260,626 |
18 June 2024 | 0.3875 | 0.3900 | 0.3800 | 0.3875 | 0.3875 | 2,696,938 |
17 June 2024 | 0.3900 | 0.3975 | 0.3850 | 0.3850 | 0.3850 | 4,314,193 |
14 June 2024 | 0.3975 | 0.3975 | 0.3875 | 0.3925 | 0.3925 | 3,051,672 |
13 June 2024 | 0.4075 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 3,727,359 |
12 June 2024 | 0.4275 | 0.4275 | 0.3900 | 0.4000 | 0.4000 | 1,775,020 |
11 June 2024 | 0.4450 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 1,817,561 |
07 June 2024 | 0.4575 | 0.4600 | 0.4350 | 0.4375 | 0.4375 | 1,959,951 |
06 June 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 1,694,813 |
05 June 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 1,617,545 |
04 June 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 1,112,378 |
03 June 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 1,179,261 |
31 May 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 501,721 |
30 May 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 1,256,040 |
29 May 2024 | 0.4775 | 0.4775 | 0.4550 | 0.4550 | 0.4550 | 1,732,103 |
28 May 2024 | 0.4800 | 0.4850 | 0.4775 | 0.4800 | 0.4800 | 602,141 |
27 May 2024 | 0.4850 | 0.4850 | 0.4775 | 0.4800 | 0.4800 | 648,317 |
24 May 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 540,065 |
23 May 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 1,008,223 |
22 May 2024 | 0.5150 | 0.5250 | 0.4900 | 0.4900 | 0.4900 | 1,492,065 |
21 May 2024 | 0.5000 | 0.5250 | 0.4975 | 0.5150 | 0.5150 | 1,637,415 |
20 May 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4925 | 0.4925 | 1,105,170 |
17 May 2024 | 0.4950 | 0.5250 | 0.4950 | 0.5150 | 0.5150 | 2,425,774 |
16 May 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 1,272,936 |
15 May 2024 | 0.4900 | 0.5050 | 0.4850 | 0.4850 | 0.4850 | 571,248 |
14 May 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 405,092 |
13 May 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 343,339 |
10 May 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 620,222 |
09 May 2024 | 0.4600 | 0.4625 | 0.4500 | 0.4600 | 0.4600 | 932,994 |
08 May 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 1,435,840 |
07 May 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4775 | 0.4775 | 1,344,681 |
06 May 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,219,056 |
03 May 2024 | 0.5350 | 0.5350 | 0.5175 | 0.5200 | 0.5200 | 877,504 |
02 May 2024 | 0.5500 | 0.5550 | 0.5275 | 0.5350 | 0.5350 | 1,652,456 |
01 May 2024 | 0.5150 | 0.5550 | 0.5150 | 0.5500 | 0.5500 | 1,176,657 |
30 Apr 2024 | 0.5250 | 0.5450 | 0.5200 | 0.5250 | 0.5250 | 455,108 |
29 Apr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,170,245 |
26 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 585,082 |
24 Apr 2024 | 0.4850 | 0.5000 | 0.4825 | 0.4900 | 0.4900 | 852,732 |
23 Apr 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 644,153 |
22 Apr 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 676,841 |
19 Apr 2024 | 0.4950 | 0.4950 | 0.4725 | 0.4800 | 0.4800 | 988,654 |
18 Apr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 645,951 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4725 | 0.4725 | 954,818 |
15 Apr 2024 | 0.5100 | 0.5150 | 0.4925 | 0.5000 | 0.5000 | 1,197,828 |
12 Apr 2024 | 0.5350 | 0.5350 | 0.5125 | 0.5200 | 0.5200 | 1,167,278 |
11 Apr 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 3,603,876 |
10 Apr 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 686,513 |
09 Apr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 1,760,157 |
08 Apr 2024 | 0.5350 | 0.5450 | 0.5225 | 0.5300 | 0.5300 | 1,650,265 |
05 Apr 2024 | 0.5250 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 2,709,166 |
04 Apr 2024 | 0.5250 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 799,118 |
03 Apr 2024 | 0.5150 | 0.5450 | 0.5075 | 0.5250 | 0.5250 | 1,299,465 |
02 Apr 2024 | 0.5050 | 0.5100 | 0.4925 | 0.5075 | 0.5075 | 1,172,608 |
28 Mar 2024 | 0.5025 | 0.5100 | 0.4950 | 0.4975 | 0.4975 | 1,246,024 |
27 Mar 2024 | 0.4900 | 0.5150 | 0.4850 | 0.4925 | 0.4925 | 1,610,615 |
26 Mar 2024 | 0.5150 | 0.5150 | 0.4850 | 0.4925 | 0.4925 | 2,320,888 |
25 Mar 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 1,258,406 |
22 Mar 2024 | 0.5350 | 0.5375 | 0.5200 | 0.5225 | 0.5225 | 1,494,009 |
21 Mar 2024 | 0.5450 | 0.5500 | 0.5250 | 0.5350 | 0.5350 | 1,250,335 |
20 Mar 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5300 | 0.5300 | 1,482,394 |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 1,257,843 |
18 Mar 2024 | 0.5500 | 0.5575 | 0.5425 | 0.5450 | 0.5450 | 1,633,741 |
15 Mar 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 4,206,223 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 0.6900 | 0.7025 | 0.6850 | 0.7000 | 0.7000 | 1,127,091 |
11 Mar 2024 | 0.6850 | 0.7150 | 0.6750 | 0.6825 | 0.6825 | 725,261 |
08 Mar 2024 | 0.7000 | 0.7025 | 0.6825 | 0.6875 | 0.6875 | 917,689 |
07 Mar 2024 | 0.6900 | 0.7050 | 0.6800 | 0.6950 | 0.6950 | 759,252 |
06 Mar 2024 | 0.6550 | 0.7000 | 0.6450 | 0.6950 | 0.6950 | 671,270 |
05 Mar 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6775 | 0.6775 | 1,186,003 |
04 Mar 2024 | 0.7050 | 0.7200 | 0.6800 | 0.6850 | 0.6850 | 1,767,494 |
01 Mar 2024 | 0.6350 | 0.7050 | 0.6350 | 0.7000 | 0.7000 | 2,835,121 |
29 Feb 2024 | 0.5900 | 0.6175 | 0.5775 | 0.6150 | 0.6150 | 1,049,529 |
28 Feb 2024 | 0.5900 | 0.6150 | 0.5850 | 0.5950 | 0.5950 | 1,047,728 |
27 Feb 2024 | 0.6000 | 0.6000 | 0.5650 | 0.5800 | 0.5800 | 458,471 |
26 Feb 2024 | 0.5600 | 0.6025 | 0.5600 | 0.6000 | 0.6000 | 818,459 |
23 Feb 2024 | 0.6150 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 852,681 |
22 Feb 2024 | 0.6150 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 417,179 |
21 Feb 2024 | 0.6150 | 0.6400 | 0.5900 | 0.6250 | 0.6250 | 1,374,475 |
20 Feb 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 262,728 |
19 Feb 2024 | 0.6300 | 0.6450 | 0.6050 | 0.6300 | 0.6300 | 1,232,382 |
16 Feb 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6300 | 0.6300 | 2,155,773 |
15 Feb 2024 | 0.5850 | 0.5850 | 0.5600 | 0.5700 | 0.5700 | 742,681 |
14 Feb 2024 | 0.5150 | 0.5850 | 0.5050 | 0.5800 | 0.5800 | 1,161,675 |
13 Feb 2024 | 0.5325 | 0.5475 | 0.5250 | 0.5300 | 0.5300 | 826,797 |
12 Feb 2024 | 0.5300 | 0.5475 | 0.5150 | 0.5450 | 0.5450 | 1,141,769 |
09 Feb 2024 | 0.6100 | 0.6400 | 0.5100 | 0.5300 | 0.5300 | 3,251,172 |
08 Feb 2024 | 0.4575 | 0.5450 | 0.4575 | 0.5375 | 0.5375 | 2,450,475 |
07 Feb 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 833,993 |
06 Feb 2024 | 0.4200 | 0.4650 | 0.4200 | 0.4450 | 0.4450 | 841,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |