Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.800 | 0.800 | 0.800 | 0.790 | 0.790 | 6,500 |
28 May 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 500 |
27 May 2024 | 0.810 | 0.810 | 0.790 | 0.790 | 0.790 | 37,000 |
24 May 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 181,500 |
23 May 2024 | 0.800 | 0.820 | 0.800 | 0.820 | 0.820 | 203,000 |
22 May 2024 | 0.840 | 0.840 | 0.810 | 0.820 | 0.820 | 654,000 |
21 May 2024 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 418,500 |
20 May 2024 | 0.780 | 0.860 | 0.780 | 0.850 | 0.850 | 659,500 |
17 May 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 298,000 |
16 May 2024 | 0.780 | 0.780 | 0.760 | 0.780 | 0.780 | 521,000 |
14 May 2024 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 769,000 |
13 May 2024 | 0.760 | 0.790 | 0.760 | 0.790 | 0.790 | 392,500 |
10 May 2024 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 304,500 |
09 May 2024 | 0.730 | 0.750 | 0.730 | 0.750 | 0.750 | 80,500 |
08 May 2024 | 0.750 | 0.750 | 0.700 | 0.710 | 0.710 | 513,500 |
07 May 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 9,500 |
06 May 2024 | 0.820 | 0.820 | 0.730 | 0.740 | 0.740 | 213,000 |
03 May 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
02 May 2024 | 0.780 | 0.780 | 0.730 | 0.770 | 0.770 | 78,000 |
30 Apr 2024 | 0.750 | 0.780 | 0.700 | 0.760 | 0.760 | 195,000 |
29 Apr 2024 | 0.770 | 0.770 | 0.750 | 0.750 | 0.750 | 4,500 |
26 Apr 2024 | 0.780 | 0.780 | 0.730 | 0.770 | 0.770 | 68,500 |
25 Apr 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
24 Apr 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 89,000 |
23 Apr 2024 | 0.730 | 0.840 | 0.730 | 0.730 | 0.730 | 4,000 |
22 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.740 | 0.740 | 32,000 |
19 Apr 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
18 Apr 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
17 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
16 Apr 2024 | 0.760 | 0.780 | 0.750 | 0.750 | 0.750 | 208,000 |
15 Apr 2024 | 0.760 | 0.780 | 0.760 | 0.780 | 0.780 | 111,000 |
12 Apr 2024 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 65,000 |
11 Apr 2024 | 0.780 | 0.790 | 0.750 | 0.750 | 0.750 | 139,000 |
10 Apr 2024 | 0.830 | 0.830 | 0.790 | 0.790 | 0.790 | 618,500 |
09 Apr 2024 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 30,500 |
08 Apr 2024 | 0.780 | 0.920 | 0.780 | 0.830 | 0.830 | 3,145,000 |
05 Apr 2024 | 0.670 | 0.810 | 0.670 | 0.780 | 0.780 | 1,653,500 |
03 Apr 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 232,000 |
02 Apr 2024 | 0.690 | 0.700 | 0.650 | 0.650 | 0.650 | 538,500 |
28 Mar 2024 | 0.700 | 0.710 | 0.680 | 0.700 | 0.700 | 888,500 |
27 Mar 2024 | 0.690 | 0.710 | 0.690 | 0.700 | 0.700 | 361,500 |
26 Mar 2024 | 0.720 | 0.720 | 0.690 | 0.690 | 0.690 | 337,500 |
25 Mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,859,000 |
22 Mar 2024 | 0.740 | 0.770 | 0.710 | 0.710 | 0.710 | 319,000 |
21 Mar 2024 | 0.730 | 0.740 | 0.710 | 0.720 | 0.720 | 492,500 |
20 Mar 2024 | 0.730 | 0.730 | 0.700 | 0.720 | 0.720 | 657,500 |
19 Mar 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
18 Mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 23,000 |
15 Mar 2024 | 0.710 | 0.710 | 0.690 | 0.700 | 0.700 | 57,500 |
14 Mar 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 30,000 |
13 Mar 2024 | 0.700 | 0.710 | 0.700 | 0.700 | 0.700 | 293,500 |
12 Mar 2024 | 0.720 | 0.730 | 0.700 | 0.700 | 0.700 | 161,500 |
11 Mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
08 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 17,000 |
07 Mar 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.700 | 239,500 |
06 Mar 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.690 | 490,500 |
05 Mar 2024 | 0.670 | 0.700 | 0.670 | 0.700 | 0.700 | 373,500 |
04 Mar 2024 | 0.710 | 0.710 | 0.680 | 0.680 | 0.680 | 72,000 |
01 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.690 | 0.690 | 362,500 |
29 Feb 2024 | 0.680 | 0.700 | 0.670 | 0.690 | 0.690 | 500,000 |
28 Feb 2024 | 0.690 | 0.710 | 0.680 | 0.690 | 0.690 | 781,000 |
27 Feb 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.710 | 973,000 |
26 Feb 2024 | 0.710 | 0.710 | 0.690 | 0.690 | 0.690 | 453,000 |
23 Feb 2024 | 0.700 | 0.720 | 0.670 | 0.690 | 0.690 | 356,500 |
22 Feb 2024 | 0.690 | 0.750 | 0.690 | 0.690 | 0.690 | 555,000 |
21 Feb 2024 | 0.660 | 0.750 | 0.670 | 0.690 | 0.690 | 601,000 |
20 Feb 2024 | 0.680 | 0.680 | 0.650 | 0.650 | 0.650 | 270,500 |
19 Feb 2024 | 0.650 | 0.660 | 0.630 | 0.650 | 0.650 | 149,500 |
16 Feb 2024 | 0.630 | 0.660 | 0.630 | 0.650 | 0.650 | 322,000 |
15 Feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
14 Feb 2024 | 0.630 | 0.640 | 0.630 | 0.630 | 0.630 | 252,500 |
09 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
08 Feb 2024 | 0.630 | 0.640 | 0.620 | 0.620 | 0.620 | 213,500 |
07 Feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
06 Feb 2024 | 0.610 | 0.700 | 0.600 | 0.640 | 0.640 | 1,610,500 |
05 Feb 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 161,500 |
02 Feb 2024 | 0.610 | 0.630 | 0.600 | 0.610 | 0.610 | 468,500 |
01 Feb 2024 | 0.620 | 0.640 | 0.610 | 0.610 | 0.610 | 716,000 |
31 Jan 2024 | 0.640 | 0.640 | 0.620 | 0.620 | 0.620 | 671,500 |
30 Jan 2024 | 0.640 | 0.660 | 0.630 | 0.640 | 0.640 | 541,500 |
29 Jan 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.640 | 269,000 |
26 Jan 2024 | 0.670 | 0.700 | 0.660 | 0.660 | 0.660 | 158,500 |
25 Jan 2024 | 0.660 | 0.690 | 0.650 | 0.670 | 0.670 | 674,500 |
24 Jan 2024 | 0.650 | 0.660 | 0.630 | 0.660 | 0.660 | 228,500 |
23 Jan 2024 | 0.610 | 0.660 | 0.610 | 0.660 | 0.660 | 107,000 |
22 Jan 2024 | 0.650 | 0.650 | 0.620 | 0.620 | 0.620 | 131,500 |
19 Jan 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 325,000 |
18 Jan 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.640 | 104,000 |
17 Jan 2024 | 0.660 | 0.680 | 0.650 | 0.660 | 0.660 | 204,500 |
16 Jan 2024 | 0.680 | 0.700 | 0.660 | 0.660 | 0.660 | 231,000 |
15 Jan 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
12 Jan 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 131,500 |
11 Jan 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 79,000 |
10 Jan 2024 | 0.700 | 0.720 | 0.700 | 0.700 | 0.700 | 295,500 |
09 Jan 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 11,000 |
08 Jan 2024 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 107,500 |
05 Jan 2024 | 0.690 | 0.720 | 0.690 | 0.710 | 0.710 | 46,500 |
04 Jan 2024 | 0.720 | 0.720 | 0.690 | 0.690 | 0.690 | 272,500 |
03 Jan 2024 | 0.710 | 0.730 | 0.710 | 0.710 | 0.710 | 261,500 |
02 Jan 2024 | 0.710 | 0.730 | 0.710 | 0.710 | 0.710 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |