Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.3200 | 0.3475 | 0.3100 | 0.3450 | 0.3450 | 4,752,970 |
25 June 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,899,130 |
24 June 2024 | 0.3350 | 0.3350 | 0.3175 | 0.3250 | 0.3250 | 1,559,432 |
21 June 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 3,332,643 |
20 June 2024 | 0.3400 | 0.3525 | 0.3350 | 0.3400 | 0.3400 | 2,338,036 |
19 June 2024 | 0.3450 | 0.3550 | 0.3375 | 0.3450 | 0.3450 | 2,164,237 |
18 June 2024 | 0.3550 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 5,449,121 |
17 June 2024 | 0.3300 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 3,952,803 |
14 June 2024 | 0.3250 | 0.3375 | 0.3075 | 0.3250 | 0.3250 | 5,109,350 |
13 June 2024 | 0.3450 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 5,213,539 |
12 June 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 2,320,321 |
11 June 2024 | 0.3550 | 0.3600 | 0.3325 | 0.3450 | 0.3450 | 2,743,975 |
07 June 2024 | 0.3800 | 0.3800 | 0.3450 | 0.3600 | 0.3600 | 6,457,047 |
06 June 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 5,604,242 |
05 June 2024 | 0.4100 | 0.4150 | 0.3700 | 0.3850 | 0.3850 | 7,704,466 |
04 June 2024 | 0.4300 | 0.4325 | 0.4000 | 0.4050 | 0.4050 | 6,365,048 |
03 June 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 1,881,405 |
31 May 2024 | 0.4250 | 0.4550 | 0.4250 | 0.4300 | 0.4300 | 3,264,104 |
30 May 2024 | 0.4600 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 4,613,899 |
29 May 2024 | 0.4800 | 0.4825 | 0.4700 | 0.4750 | 0.4750 | 1,615,099 |
28 May 2024 | 0.4700 | 0.4850 | 0.4625 | 0.4800 | 0.4800 | 2,325,024 |
27 May 2024 | 0.5000 | 0.5050 | 0.4725 | 0.4750 | 0.4750 | 1,873,623 |
24 May 2024 | 0.4900 | 0.5025 | 0.4750 | 0.5000 | 0.5000 | 2,478,599 |
23 May 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,900,982 |
22 May 2024 | 0.5300 | 0.5350 | 0.4850 | 0.4950 | 0.4950 | 4,176,785 |
21 May 2024 | 0.5350 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 2,563,444 |
20 May 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 3,356,845 |
17 May 2024 | 0.5350 | 0.5625 | 0.5350 | 0.5550 | 0.5550 | 2,465,075 |
16 May 2024 | 0.5550 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 3,453,453 |
15 May 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 3,866,070 |
14 May 2024 | 0.5550 | 0.5800 | 0.5500 | 0.5650 | 0.5650 | 3,467,555 |
13 May 2024 | 0.5300 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 2,429,115 |
10 May 2024 | 0.5350 | 0.5550 | 0.5250 | 0.5350 | 0.5350 | 3,201,357 |
09 May 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 3,004,398 |
08 May 2024 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 2,524,262 |
07 May 2024 | 0.4950 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 3,400,016 |
06 May 2024 | 0.4750 | 0.4975 | 0.4700 | 0.4900 | 0.4900 | 2,780,756 |
03 May 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4850 | 0.4850 | 3,765,280 |
02 May 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4700 | 0.4700 | 3,435,692 |
01 May 2024 | 0.4950 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 4,490,637 |
30 Apr 2024 | 0.5350 | 0.5450 | 0.5025 | 0.5150 | 0.5150 | 4,356,904 |
29 Apr 2024 | 0.4800 | 0.4975 | 0.4750 | 0.4900 | 0.4900 | 1,686,014 |
26 Apr 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 2,147,803 |
24 Apr 2024 | 0.4650 | 0.5050 | 0.4625 | 0.4800 | 0.4800 | 6,069,410 |
23 Apr 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 4,262,889 |
22 Apr 2024 | 0.4850 | 0.4875 | 0.4650 | 0.4750 | 0.4750 | 3,755,781 |
19 Apr 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 4,167,072 |
18 Apr 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5050 | 0.5050 | 2,496,786 |
17 Apr 2024 | 0.5050 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 2,583,823 |
16 Apr 2024 | 0.5400 | 0.5400 | 0.4850 | 0.5050 | 0.5050 | 6,053,877 |
15 Apr 2024 | 0.5350 | 0.5650 | 0.5250 | 0.5400 | 0.5400 | 6,378,270 |
12 Apr 2024 | 0.5650 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 4,216,233 |
11 Apr 2024 | 0.6200 | 0.6250 | 0.5600 | 0.5600 | 0.5600 | 5,300,953 |
10 Apr 2024 | 0.6600 | 0.6650 | 0.6150 | 0.6350 | 0.6350 | 3,596,587 |
09 Apr 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 1,729,387 |
08 Apr 2024 | 0.6250 | 0.6550 | 0.6100 | 0.6300 | 0.6300 | 1,892,735 |
05 Apr 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 2,402,423 |
04 Apr 2024 | 0.6550 | 0.6650 | 0.6300 | 0.6300 | 0.6300 | 1,950,141 |
03 Apr 2024 | 0.6650 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | 1,258,401 |
02 Apr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 1,380,419 |
28 Mar 2024 | 0.7000 | 0.7050 | 0.6500 | 0.6550 | 0.6550 | 3,297,734 |
27 Mar 2024 | 0.6350 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 4,365,670 |
26 Mar 2024 | 0.6600 | 0.6650 | 0.6225 | 0.6300 | 0.6300 | 4,847,187 |
25 Mar 2024 | 0.7050 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 3,565,072 |
22 Mar 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 2,731,632 |
21 Mar 2024 | 0.7300 | 0.7375 | 0.7100 | 0.7200 | 0.7200 | 2,509,753 |
20 Mar 2024 | 0.7050 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 2,229,908 |
19 Mar 2024 | 0.7150 | 0.7350 | 0.7000 | 0.7050 | 0.7050 | 2,505,059 |
18 Mar 2024 | 0.7300 | 0.7550 | 0.7100 | 0.7100 | 0.7100 | 4,538,037 |
15 Mar 2024 | 0.7100 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 75,865,350 |
14 Mar 2024 | 0.7150 | 0.7300 | 0.6800 | 0.7150 | 0.7150 | 3,875,639 |
13 Mar 2024 | 0.7250 | 0.7625 | 0.7050 | 0.7050 | 0.7050 | 5,780,265 |
12 Mar 2024 | 0.7500 | 0.7650 | 0.7150 | 0.7150 | 0.7150 | 7,115,715 |
11 Mar 2024 | 0.7200 | 0.7350 | 0.6950 | 0.7350 | 0.7350 | 6,455,351 |
08 Mar 2024 | 0.7100 | 0.7325 | 0.7000 | 0.7200 | 0.7200 | 5,495,629 |
07 Mar 2024 | 0.7150 | 0.7450 | 0.6950 | 0.6950 | 0.6950 | 7,375,858 |
06 Mar 2024 | 0.6550 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 13,865,646 |
05 Mar 2024 | 0.6700 | 0.7250 | 0.6300 | 0.7100 | 0.7100 | 16,663,809 |
04 Mar 2024 | 0.7500 | 0.7950 | 0.7450 | 0.7750 | 0.7750 | 8,178,107 |
01 Mar 2024 | 0.7600 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 20,838,136 |
29 Feb 2024 | 0.6650 | 0.7400 | 0.6650 | 0.7350 | 0.7350 | 15,091,086 |
28 Feb 2024 | 0.6200 | 0.6850 | 0.6150 | 0.6600 | 0.6600 | 12,005,837 |
27 Feb 2024 | 0.6400 | 0.6450 | 0.5700 | 0.5950 | 0.5950 | 12,238,526 |
26 Feb 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6350 | 0.6350 | 11,912,054 |
23 Feb 2024 | 0.5850 | 0.6050 | 0.5850 | 0.5950 | 0.5950 | 4,865,782 |
22 Feb 2024 | 0.5900 | 0.6050 | 0.5775 | 0.5850 | 0.5850 | 4,821,946 |
21 Feb 2024 | 0.5350 | 0.6150 | 0.5250 | 0.5900 | 0.5900 | 7,889,702 |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 5,869,305 |
19 Feb 2024 | 0.5750 | 0.6025 | 0.5600 | 0.5700 | 0.5700 | 8,317,893 |
16 Feb 2024 | 0.5150 | 0.5800 | 0.5050 | 0.5550 | 0.5550 | 11,460,242 |
15 Feb 2024 | 0.5100 | 0.5250 | 0.4850 | 0.5050 | 0.5050 | 10,057,800 |
14 Feb 2024 | 0.4500 | 0.5050 | 0.4350 | 0.5000 | 0.5000 | 7,770,867 |
13 Feb 2024 | 0.4900 | 0.4975 | 0.4550 | 0.4700 | 0.4700 | 5,920,407 |
12 Feb 2024 | 0.5400 | 0.5425 | 0.4650 | 0.4700 | 0.4700 | 10,712,006 |
09 Feb 2024 | 0.4750 | 0.5450 | 0.4700 | 0.5400 | 0.5400 | 16,826,334 |
08 Feb 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 10,329,440 |
07 Feb 2024 | 0.4500 | 0.4900 | 0.4450 | 0.4650 | 0.4650 | 12,607,830 |
06 Feb 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 5,087,603 |
05 Feb 2024 | 0.4350 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 5,473,710 |
02 Feb 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 6,343,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |