Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.650 | 0.670 | 0.640 | 0.650 | 0.650 | 2,287,500 |
27 Jun 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 1,654,500 |
26 Jun 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 1,501,500 |
25 Jun 2024 | 0.680 | 0.680 | 0.660 | 0.660 | 0.660 | 1,879,000 |
24 Jun 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 4,596,000 |
21 Jun 2024 | 0.680 | 0.680 | 0.660 | 0.680 | 0.680 | 4,586,500 |
20 Jun 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.680 | 887,000 |
19 Jun 2024 | 0.680 | 0.690 | 0.670 | 0.690 | 0.690 | 1,945,000 |
18 Jun 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 1,296,000 |
17 Jun 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 1,013,000 |
14 Jun 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 713,000 |
13 Jun 2024 | 0.670 | 0.680 | 0.670 | 0.670 | 0.670 | 1,842,500 |
12 Jun 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 2,032,500 |
11 Jun 2024 | 0.680 | 0.690 | 0.660 | 0.680 | 0.680 | 4,375,000 |
07 Jun 2024 | 0.690 | 0.690 | 0.670 | 0.690 | 0.690 | 3,771,000 |
06 Jun 2024 | 0.690 | 0.700 | 0.660 | 0.690 | 0.690 | 6,938,500 |
05 Jun 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 2,028,000 |
04 Jun 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.700 | 3,440,000 |
03 Jun 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 3,542,000 |
31 May 2024 | 0.700 | 0.710 | 0.680 | 0.680 | 0.680 | 4,252,000 |
30 May 2024 | 0.690 | 0.710 | 0.690 | 0.690 | 0.690 | 2,990,500 |
29 May 2024 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 2,661,500 |
28 May 2024 | 0.710 | 0.720 | 0.690 | 0.710 | 0.710 | 3,900,000 |
27 May 2024 | 0.700 | 0.720 | 0.680 | 0.710 | 0.710 | 4,071,000 |
24 May 2024 | 0.720 | 0.720 | 0.680 | 0.700 | 0.700 | 7,614,000 |
23 May 2024 | 0.770 | 0.770 | 0.720 | 0.720 | 0.720 | 10,187,000 |
22 May 2024 | 0.750 | 0.770 | 0.740 | 0.770 | 0.770 | 7,525,500 |
21 May 2024 | 0.770 | 0.780 | 0.740 | 0.750 | 0.750 | 13,391,000 |
20 May 2024 | 0.780 | 0.800 | 0.740 | 0.780 | 0.780 | 15,365,000 |
17 May 2024 | 0.720 | 0.820 | 0.720 | 0.770 | 0.770 | 43,897,000 |
16 May 2024 | 0.700 | 0.720 | 0.690 | 0.720 | 0.720 | 3,807,000 |
14 May 2024 | 0.710 | 0.710 | 0.680 | 0.700 | 0.700 | 5,685,500 |
13 May 2024 | 0.730 | 0.730 | 0.690 | 0.710 | 0.710 | 6,112,500 |
13 May 2024 | 0.03 Dividend | |||||
10 May 2024 | 0.720 | 0.750 | 0.710 | 0.740 | 0.710 | 12,757,500 |
09 May 2024 | 0.690 | 0.710 | 0.680 | 0.700 | 0.672 | 5,034,150 |
08 May 2024 | 0.710 | 0.710 | 0.680 | 0.680 | 0.652 | 3,255,000 |
07 May 2024 | 0.700 | 0.720 | 0.690 | 0.710 | 0.681 | 5,429,500 |
06 May 2024 | 0.710 | 0.720 | 0.700 | 0.700 | 0.672 | 3,112,000 |
03 May 2024 | 0.700 | 0.730 | 0.690 | 0.720 | 0.691 | 5,636,500 |
02 May 2024 | 0.660 | 0.710 | 0.660 | 0.690 | 0.662 | 9,468,000 |
30 Apr 2024 | 0.680 | 0.690 | 0.650 | 0.670 | 0.643 | 7,242,500 |
29 Apr 2024 | 0.660 | 0.690 | 0.650 | 0.680 | 0.652 | 17,596,500 |
26 Apr 2024 | 0.630 | 0.660 | 0.620 | 0.650 | 0.624 | 13,979,500 |
25 Apr 2024 | 0.620 | 0.640 | 0.610 | 0.640 | 0.614 | 4,035,000 |
24 Apr 2024 | 0.610 | 0.640 | 0.610 | 0.630 | 0.604 | 4,329,500 |
23 Apr 2024 | 0.620 | 0.620 | 0.600 | 0.620 | 0.595 | 1,778,000 |
22 Apr 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.595 | 2,137,000 |
19 Apr 2024 | 0.620 | 0.630 | 0.600 | 0.600 | 0.576 | 3,603,500 |
18 Apr 2024 | 0.610 | 0.630 | 0.610 | 0.630 | 0.604 | 1,331,000 |
17 Apr 2024 | 0.620 | 0.630 | 0.610 | 0.610 | 0.585 | 1,909,000 |
16 Apr 2024 | 0.630 | 0.630 | 0.610 | 0.620 | 0.595 | 5,695,000 |
15 Apr 2024 | 0.620 | 0.630 | 0.600 | 0.620 | 0.595 | 3,776,500 |
12 Apr 2024 | 0.630 | 0.630 | 0.600 | 0.630 | 0.604 | 7,196,000 |
11 Apr 2024 | 0.610 | 0.630 | 0.610 | 0.630 | 0.604 | 2,227,000 |
10 Apr 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.595 | 4,754,500 |
09 Apr 2024 | 0.640 | 0.640 | 0.610 | 0.620 | 0.595 | 8,952,000 |
08 Apr 2024 | 0.620 | 0.650 | 0.610 | 0.640 | 0.614 | 4,964,500 |
05 Apr 2024 | 0.650 | 0.650 | 0.610 | 0.620 | 0.595 | 9,507,000 |
03 Apr 2024 | 0.670 | 0.670 | 0.640 | 0.650 | 0.624 | 5,096,500 |
02 Apr 2024 | 0.670 | 0.680 | 0.650 | 0.670 | 0.643 | 8,595,000 |
28 Mar 2024 | 0.660 | 0.670 | 0.640 | 0.660 | 0.633 | 5,202,000 |
27 Mar 2024 | 0.650 | 0.660 | 0.630 | 0.660 | 0.633 | 5,765,500 |
26 Mar 2024 | 0.660 | 0.670 | 0.630 | 0.640 | 0.614 | 7,537,500 |
25 Mar 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.633 | 5,595,000 |
22 Mar 2024 | 0.720 | 0.730 | 0.670 | 0.680 | 0.652 | 10,368,000 |
21 Mar 2024 | 0.730 | 0.740 | 0.720 | 0.740 | 0.710 | 2,121,500 |
20 Mar 2024 | 0.750 | 0.750 | 0.720 | 0.740 | 0.710 | 4,250,000 |
19 Mar 2024 | 0.720 | 0.750 | 0.710 | 0.740 | 0.710 | 5,747,000 |
18 Mar 2024 | 0.700 | 0.740 | 0.700 | 0.730 | 0.700 | 6,285,000 |
15 Mar 2024 | 0.710 | 0.710 | 0.690 | 0.700 | 0.672 | 7,907,500 |
14 Mar 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.681 | 4,312,000 |
13 Mar 2024 | 0.730 | 0.730 | 0.700 | 0.720 | 0.691 | 7,451,000 |
12 Mar 2024 | 0.680 | 0.740 | 0.680 | 0.730 | 0.700 | 17,154,000 |
11 Mar 2024 | 0.670 | 0.690 | 0.660 | 0.690 | 0.662 | 10,664,000 |
08 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.624 | 3,198,000 |
07 Mar 2024 | 0.660 | 0.680 | 0.640 | 0.660 | 0.633 | 5,288,500 |
06 Mar 2024 | 0.620 | 0.660 | 0.610 | 0.660 | 0.633 | 12,444,500 |
05 Mar 2024 | 0.640 | 0.640 | 0.610 | 0.620 | 0.595 | 11,431,500 |
04 Mar 2024 | 0.670 | 0.670 | 0.620 | 0.650 | 0.624 | 20,729,500 |
01 Mar 2024 | 0.640 | 0.730 | 0.640 | 0.660 | 0.633 | 109,218,500 |
29 Feb 2024 | 0.560 | 0.590 | 0.560 | 0.580 | 0.556 | 6,351,500 |
28 Feb 2024 | 0.580 | 0.580 | 0.550 | 0.560 | 0.537 | 4,097,500 |
27 Feb 2024 | 0.580 | 0.580 | 0.560 | 0.570 | 0.547 | 8,022,500 |
26 Feb 2024 | 0.540 | 0.590 | 0.540 | 0.580 | 0.556 | 7,137,496 |
23 Feb 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.518 | 1,855,500 |
22 Feb 2024 | 0.560 | 0.560 | 0.540 | 0.550 | 0.528 | 1,911,000 |
21 Feb 2024 | 0.540 | 0.560 | 0.540 | 0.560 | 0.537 | 2,529,000 |
20 Feb 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.518 | 1,795,000 |
19 Feb 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.518 | 2,521,500 |
16 Feb 2024 | 0.530 | 0.560 | 0.520 | 0.550 | 0.528 | 1,895,500 |
15 Feb 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.518 | 456,000 |
14 Feb 2024 | 0.510 | 0.530 | 0.500 | 0.530 | 0.509 | 599,500 |
09 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.499 | - |
08 Feb 2024 | 0.510 | 0.530 | 0.500 | 0.530 | 0.509 | 2,885,500 |
07 Feb 2024 | 0.510 | 0.520 | 0.500 | 0.510 | 0.489 | 2,857,007 |
06 Feb 2024 | 0.485 | 0.510 | 0.480 | 0.510 | 0.489 | 3,376,993 |
05 Feb 2024 | 0.485 | 0.490 | 0.470 | 0.485 | 0.465 | 5,015,000 |
02 Feb 2024 | 0.490 | 0.500 | 0.470 | 0.485 | 0.465 | 7,880,000 |
01 Feb 2024 | 0.480 | 0.500 | 0.480 | 0.485 | 0.465 | 2,605,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |