Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.770 | 40,000 |
25 Jun 2024 | 0.770 | 0.770 | 0.750 | 0.750 | 0.750 | 22,000 |
24 Jun 2024 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 106,000 |
21 Jun 2024 | 0.790 | 0.790 | 0.770 | 0.770 | 0.770 | 22,000 |
20 Jun 2024 | 0.790 | 0.790 | 0.770 | 0.790 | 0.790 | 206,000 |
19 Jun 2024 | 0.780 | 0.790 | 0.780 | 0.790 | 0.790 | 264,000 |
18 Jun 2024 | 0.760 | 0.780 | 0.760 | 0.780 | 0.780 | 46,000 |
17 Jun 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 28,000 |
14 Jun 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 324,000 |
13 Jun 2024 | 0.780 | 0.780 | 0.750 | 0.770 | 0.770 | 238,000 |
12 Jun 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 176,000 |
11 Jun 2024 | 0.790 | 0.790 | 0.750 | 0.780 | 0.780 | 556,000 |
11 Jun 2024 | 0.0406 Dividend | |||||
07 Jun 2024 | 0.820 | 0.830 | 0.820 | 0.820 | 0.779 | 260,000 |
06 Jun 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.779 | 60,000 |
05 Jun 2024 | 0.820 | 0.820 | 0.810 | 0.820 | 0.779 | 308,000 |
04 Jun 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.779 | 210,000 |
03 Jun 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 1,044,000 |
31 May 2024 | 0.820 | 0.820 | 0.810 | 0.820 | 0.779 | 166,000 |
30 May 2024 | 0.820 | 0.820 | 0.800 | 0.810 | 0.770 | 428,000 |
29 May 2024 | 0.820 | 0.830 | 0.820 | 0.820 | 0.779 | 126,000 |
28 May 2024 | 0.820 | 0.820 | 0.810 | 0.820 | 0.779 | 404,000 |
27 May 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 82,000 |
24 May 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.789 | 128,000 |
23 May 2024 | 0.820 | 0.830 | 0.820 | 0.820 | 0.779 | 262,000 |
22 May 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 216,000 |
21 May 2024 | 0.820 | 0.820 | 0.810 | 0.820 | 0.779 | 398,000 |
20 May 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.779 | 642,000 |
17 May 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.779 | 1,058,000 |
16 May 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.779 | 1,290,000 |
14 May 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 916,000 |
13 May 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 456,000 |
10 May 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 962,000 |
09 May 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.789 | 846,000 |
08 May 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.779 | 46,000 |
07 May 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.779 | 382,000 |
06 May 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 184,000 |
03 May 2024 | 0.830 | 0.840 | 0.830 | 0.830 | 0.789 | 1,582,000 |
02 May 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.789 | 840,000 |
30 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.789 | 24,000 |
29 Apr 2024 | 0.810 | 0.830 | 0.810 | 0.830 | 0.789 | 108,000 |
26 Apr 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.770 | 100,000 |
25 Apr 2024 | 0.810 | 0.810 | 0.800 | 0.800 | 0.760 | 64,000 |
24 Apr 2024 | 0.810 | 0.810 | 0.800 | 0.810 | 0.770 | 244,000 |
23 Apr 2024 | 0.820 | 0.830 | 0.800 | 0.800 | 0.760 | 68,000 |
22 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.779 | 24,000 |
19 Apr 2024 | 0.810 | 0.810 | 0.800 | 0.800 | 0.760 | 304,000 |
18 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.779 | 20,000 |
17 Apr 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.779 | 266,000 |
16 Apr 2024 | 0.840 | 0.820 | 0.820 | 0.820 | 0.779 | 64,000 |
15 Apr 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.808 | - |
12 Apr 2024 | 0.840 | 0.840 | 0.830 | 0.830 | 0.789 | 206,000 |
11 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.798 | - |
10 Apr 2024 | 0.850 | 0.850 | 0.830 | 0.840 | 0.798 | 94,000 |
09 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.789 | - |
08 Apr 2024 | 0.830 | 0.840 | 0.830 | 0.830 | 0.789 | 168,000 |
05 Apr 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.789 | 238,000 |
03 Apr 2024 | 0.830 | 0.840 | 0.820 | 0.820 | 0.779 | 670,000 |
02 Apr 2024 | 0.890 | 0.890 | 0.810 | 0.840 | 0.798 | 1,716,000 |
28 Mar 2024 | 0.910 | 0.910 | 0.880 | 0.890 | 0.846 | 358,000 |
27 Mar 2024 | 0.940 | 0.940 | 0.860 | 0.910 | 0.865 | 1,698,000 |
26 Mar 2024 | 0.960 | 0.980 | 0.940 | 0.970 | 0.922 | 830,000 |
25 Mar 2024 | 0.940 | 0.950 | 0.940 | 0.940 | 0.893 | 426,000 |
22 Mar 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.893 | 530,000 |
21 Mar 2024 | 0.960 | 0.960 | 0.950 | 0.950 | 0.903 | 404,000 |
20 Mar 2024 | 0.940 | 0.960 | 0.940 | 0.940 | 0.893 | 178,000 |
19 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.893 | - |
18 Mar 2024 | 0.940 | 0.960 | 0.940 | 0.950 | 0.903 | 146,000 |
15 Mar 2024 | 0.930 | 0.970 | 0.930 | 0.970 | 0.922 | 240,000 |
14 Mar 2024 | 0.950 | 0.950 | 0.940 | 0.950 | 0.903 | 276,000 |
13 Mar 2024 | 0.960 | 0.960 | 0.950 | 0.950 | 0.903 | 18,000 |
12 Mar 2024 | 0.960 | 0.960 | 0.950 | 0.960 | 0.912 | 260,000 |
11 Mar 2024 | 0.970 | 0.960 | 0.950 | 0.960 | 0.912 | 10,000 |
08 Mar 2024 | 0.960 | 0.960 | 0.950 | 0.960 | 0.912 | 166,000 |
07 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.903 | 88,000 |
06 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.903 | - |
05 Mar 2024 | 0.940 | 0.960 | 0.940 | 0.960 | 0.912 | 20,000 |
04 Mar 2024 | 0.980 | 0.980 | 0.940 | 0.950 | 0.903 | 80,000 |
01 Mar 2024 | 0.990 | 0.990 | 0.970 | 0.980 | 0.931 | 80,000 |
29 Feb 2024 | 0.990 | 0.990 | 0.970 | 0.980 | 0.931 | 46,000 |
28 Feb 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.931 | 1,378,000 |
27 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.912 | - |
26 Feb 2024 | 0.960 | 0.970 | 0.960 | 0.960 | 0.912 | 80,000 |
23 Feb 2024 | 0.950 | 0.970 | 0.950 | 0.970 | 0.922 | 142,000 |
22 Feb 2024 | 0.950 | 0.970 | 0.950 | 0.960 | 0.912 | 432,000 |
21 Feb 2024 | 0.900 | 0.950 | 0.900 | 0.940 | 0.893 | 112,000 |
20 Feb 2024 | 0.910 | 0.920 | 0.910 | 0.920 | 0.874 | 116,000 |
19 Feb 2024 | 0.900 | 0.920 | 0.900 | 0.920 | 0.874 | 144,000 |
16 Feb 2024 | 0.910 | 0.930 | 0.910 | 0.930 | 0.884 | 212,000 |
15 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.865 | 12,000 |
14 Feb 2024 | 0.900 | 0.900 | 0.890 | 0.900 | 0.855 | 84,000 |
09 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.855 | - |
08 Feb 2024 | 0.890 | 0.900 | 0.880 | 0.900 | 0.855 | 54,000 |
07 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.865 | - |
06 Feb 2024 | 0.880 | 0.910 | 0.880 | 0.910 | 0.865 | 70,000 |
05 Feb 2024 | 0.880 | 0.920 | 0.880 | 0.920 | 0.874 | 460,000 |
02 Feb 2024 | 0.900 | 0.900 | 0.880 | 0.880 | 0.836 | 70,000 |
01 Feb 2024 | 0.910 | 0.920 | 0.910 | 0.900 | 0.855 | 48,000 |
31 Jan 2024 | 0.890 | 0.910 | 0.880 | 0.880 | 0.836 | 170,000 |
30 Jan 2024 | 0.890 | 0.900 | 0.890 | 0.890 | 0.846 | 80,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |