Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 183,100 |
02 July 2024 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 96,700 |
01 July 2024 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 461,700 |
28 June 2024 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 258,900 |
27 June 2024 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | 324,100 |
26 June 2024 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 1,156,600 |
25 June 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 463,200 |
24 June 2024 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 714,000 |
21 June 2024 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 413,800 |
20 June 2024 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1,374,800 |
18 June 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 560,500 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 915,100 |
13 June 2024 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 2,246,600 |
12 June 2024 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1,000,700 |
11 June 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 1,281,100 |
10 June 2024 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 596,100 |
07 June 2024 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 2,071,100 |
06 June 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 545,600 |
05 June 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 778,900 |
04 June 2024 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1,067,000 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 804,500 |
30 May 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 868,200 |
29 May 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 668,800 |
28 May 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1,243,300 |
24 May 2024 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 3,669,900 |
23 May 2024 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 3,350,600 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 1,126,100 |
20 May 2024 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2,457,900 |
17 May 2024 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1,060,800 |
16 May 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 721,700 |
15 May 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 556,800 |
14 May 2024 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 1,313,900 |
13 May 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1,238,700 |
10 May 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 344,400 |
09 May 2024 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 612,200 |
08 May 2024 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | 610,000 |
07 May 2024 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1,493,300 |
06 May 2024 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 866,300 |
03 May 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 127,400 |
02 May 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 260,200 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 331,900 |
29 Apr 2024 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 224,800 |
26 Apr 2024 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 423,800 |
25 Apr 2024 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 293,700 |
24 Apr 2024 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 308,100 |
23 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 394,500 |
22 Apr 2024 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 546,600 |
19 Apr 2024 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 1,296,400 |
18 Apr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 278,000 |
17 Apr 2024 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 282,600 |
16 Apr 2024 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 835,800 |
15 Apr 2024 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 422,200 |
12 Apr 2024 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 649,900 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 113,200 |
08 Apr 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 497,500 |
05 Apr 2024 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 868,400 |
04 Apr 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1,009,900 |
03 Apr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 550,400 |
02 Apr 2024 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2,519,000 |
01 Apr 2024 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1,315,500 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 1,370,100 |
26 Mar 2024 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 856,200 |
25 Mar 2024 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 333,100 |
22 Mar 2024 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 395,100 |
21 Mar 2024 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 402,500 |
20 Mar 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 764,000 |
19 Mar 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 555,900 |
18 Mar 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 981,500 |
15 Mar 2024 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | 1,266,000 |
14 Mar 2024 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 468,000 |
13 Mar 2024 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | 460,100 |
12 Mar 2024 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 646,600 |
11 Mar 2024 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 201,400 |
08 Mar 2024 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 1,078,900 |
07 Mar 2024 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | 2,008,400 |
06 Mar 2024 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 796,800 |
05 Mar 2024 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1,468,000 |
04 Mar 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 351,600 |
01 Mar 2024 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 441,600 |
29 Feb 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 707,800 |
28 Feb 2024 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 557,000 |
27 Feb 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 1,597,800 |
26 Feb 2024 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1,436,900 |
23 Feb 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | 2,492,100 |
22 Feb 2024 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 1,215,200 |
21 Feb 2024 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 450,400 |
20 Feb 2024 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 952,500 |
16 Feb 2024 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | 873,300 |
15 Feb 2024 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1,493,500 |
14 Feb 2024 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 2,773,500 |
13 Feb 2024 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 2,982,200 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 630,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |