Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 338,000 |
04 Jul 2024 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 294,000 |
03 Jul 2024 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 273,000 |
02 Jul 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 382,000 |
28 Jun 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
27 Jun 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 38,000 |
26 Jun 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 217,000 |
25 Jun 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 767,692 |
24 Jun 2024 | 0.810 | 0.820 | 0.810 | 0.810 | 0.810 | 206,000 |
21 Jun 2024 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 67,000 |
20 Jun 2024 | 0.810 | 0.830 | 0.810 | 0.820 | 0.820 | 361,000 |
19 Jun 2024 | 0.830 | 0.830 | 0.810 | 0.810 | 0.810 | 448,000 |
18 Jun 2024 | 0.830 | 0.830 | 0.810 | 0.830 | 0.830 | 237,000 |
17 Jun 2024 | 0.820 | 0.820 | 0.810 | 0.820 | 0.820 | 293,000 |
14 Jun 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.810 | 528,000 |
13 Jun 2024 | 0.810 | 0.820 | 0.810 | 0.810 | 0.810 | 288,000 |
12 Jun 2024 | 0.820 | 0.830 | 0.810 | 0.810 | 0.810 | 360,000 |
11 Jun 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 398,000 |
07 Jun 2024 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 188,000 |
06 Jun 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 63,000 |
05 Jun 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 188,000 |
04 Jun 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 256,000 |
03 Jun 2024 | 0.830 | 0.840 | 0.830 | 0.830 | 0.830 | 411,000 |
31 May 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 120,000 |
30 May 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 301,000 |
29 May 2024 | 0.840 | 0.840 | 0.820 | 0.830 | 0.830 | 257,000 |
28 May 2024 | 0.850 | 0.860 | 0.830 | 0.840 | 0.840 | 369,000 |
27 May 2024 | 0.830 | 0.850 | 0.830 | 0.850 | 0.850 | 286,000 |
24 May 2024 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 651,000 |
23 May 2024 | 0.870 | 0.860 | 0.840 | 0.860 | 0.860 | 298,000 |
22 May 2024 | 0.850 | 0.870 | 0.850 | 0.860 | 0.860 | 1,114,000 |
21 May 2024 | 0.870 | 0.870 | 0.840 | 0.840 | 0.840 | 519,000 |
21 May 2024 | 0.035 Dividend | |||||
20 May 2024 | 0.930 | 0.950 | 0.930 | 0.930 | 0.895 | 608,000 |
17 May 2024 | 0.930 | 0.940 | 0.920 | 0.940 | 0.905 | 468,000 |
16 May 2024 | 0.920 | 0.940 | 0.910 | 0.930 | 0.895 | 707,000 |
14 May 2024 | 0.910 | 0.930 | 0.910 | 0.920 | 0.885 | 765,000 |
13 May 2024 | 0.910 | 0.910 | 0.900 | 0.910 | 0.876 | 374,000 |
10 May 2024 | 0.890 | 0.910 | 0.890 | 0.910 | 0.876 | 874,000 |
09 May 2024 | 0.900 | 0.900 | 0.890 | 0.900 | 0.866 | 386,000 |
08 May 2024 | 0.900 | 0.900 | 0.890 | 0.900 | 0.866 | 168,000 |
07 May 2024 | 0.910 | 0.920 | 0.900 | 0.900 | 0.866 | 537,000 |
06 May 2024 | 0.910 | 0.910 | 0.900 | 0.910 | 0.876 | 356,000 |
03 May 2024 | 0.900 | 0.910 | 0.890 | 0.910 | 0.876 | 781,000 |
02 May 2024 | 0.890 | 0.900 | 0.870 | 0.900 | 0.866 | 361,000 |
30 Apr 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.857 | 335,000 |
29 Apr 2024 | 0.880 | 0.890 | 0.880 | 0.890 | 0.857 | 353,000 |
26 Apr 2024 | 0.870 | 0.880 | 0.860 | 0.880 | 0.847 | 243,000 |
25 Apr 2024 | 0.870 | 0.870 | 0.860 | 0.870 | 0.837 | 429,000 |
24 Apr 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.837 | 166,000 |
23 Apr 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.837 | 96,000 |
22 Apr 2024 | 0.860 | 0.870 | 0.860 | 0.860 | 0.828 | 55,000 |
19 Apr 2024 | 0.860 | 0.870 | 0.850 | 0.870 | 0.837 | 154,000 |
18 Apr 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.837 | 47,000 |
17 Apr 2024 | 0.860 | 0.860 | 0.850 | 0.860 | 0.828 | 536,000 |
16 Apr 2024 | 0.860 | 0.870 | 0.840 | 0.860 | 0.828 | 827,000 |
15 Apr 2024 | 0.860 | 0.880 | 0.860 | 0.870 | 0.837 | 255,000 |
12 Apr 2024 | 0.870 | 0.880 | 0.870 | 0.870 | 0.837 | 162,000 |
11 Apr 2024 | 0.880 | 0.880 | 0.860 | 0.870 | 0.837 | 531,000 |
10 Apr 2024 | 0.880 | 0.880 | 0.870 | 0.870 | 0.837 | 36,024 |
09 Apr 2024 | 0.870 | 0.880 | 0.870 | 0.880 | 0.847 | 130,000 |
08 Apr 2024 | 0.870 | 0.880 | 0.870 | 0.870 | 0.837 | 156,024 |
05 Apr 2024 | 0.870 | 0.890 | 0.860 | 0.890 | 0.857 | 434,000 |
03 Apr 2024 | 0.890 | 0.890 | 0.870 | 0.880 | 0.847 | 253,000 |
02 Apr 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.857 | 448,000 |
28 Mar 2024 | 0.880 | 0.890 | 0.880 | 0.880 | 0.847 | 536,000 |
27 Mar 2024 | 0.880 | 0.890 | 0.860 | 0.870 | 0.837 | 1,131,000 |
26 Mar 2024 | 0.890 | 0.890 | 0.860 | 0.870 | 0.837 | 470,000 |
25 Mar 2024 | 0.900 | 0.900 | 0.880 | 0.880 | 0.847 | 573,000 |
22 Mar 2024 | 0.900 | 0.900 | 0.880 | 0.900 | 0.866 | 632,000 |
21 Mar 2024 | 0.940 | 0.940 | 0.880 | 0.900 | 0.866 | 1,870,000 |
20 Mar 2024 | 0.900 | 0.930 | 0.900 | 0.930 | 0.895 | 1,122,000 |
19 Mar 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.866 | 320,000 |
18 Mar 2024 | 0.890 | 0.900 | 0.890 | 0.890 | 0.857 | 241,000 |
15 Mar 2024 | 0.880 | 0.890 | 0.880 | 0.890 | 0.857 | 268,000 |
14 Mar 2024 | 0.880 | 0.890 | 0.880 | 0.890 | 0.857 | 171,000 |
13 Mar 2024 | 0.890 | 0.900 | 0.880 | 0.900 | 0.866 | 220,000 |
12 Mar 2024 | 0.890 | 0.890 | 0.880 | 0.890 | 0.857 | 341,000 |
11 Mar 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.857 | 455,000 |
08 Mar 2024 | 0.870 | 0.880 | 0.870 | 0.880 | 0.847 | 480,000 |
07 Mar 2024 | 0.890 | 0.900 | 0.860 | 0.860 | 0.828 | 2,394,000 |
06 Mar 2024 | 0.870 | 0.870 | 0.840 | 0.850 | 0.818 | 798,000 |
05 Mar 2024 | 0.860 | 0.860 | 0.840 | 0.840 | 0.808 | 587,000 |
04 Mar 2024 | 0.860 | 0.870 | 0.850 | 0.850 | 0.818 | 451,000 |
01 Mar 2024 | 0.860 | 0.870 | 0.850 | 0.850 | 0.818 | 38,000 |
29 Feb 2024 | 0.870 | 0.870 | 0.860 | 0.860 | 0.828 | 173,000 |
28 Feb 2024 | 0.870 | 0.870 | 0.860 | 0.860 | 0.828 | 465,000 |
27 Feb 2024 | 0.870 | 0.870 | 0.850 | 0.860 | 0.828 | 135,000 |
26 Feb 2024 | 0.850 | 0.870 | 0.850 | 0.870 | 0.837 | 278,000 |
23 Feb 2024 | 0.850 | 0.860 | 0.840 | 0.850 | 0.818 | 493,000 |
22 Feb 2024 | 0.860 | 0.860 | 0.840 | 0.840 | 0.808 | 167,000 |
21 Feb 2024 | 0.860 | 0.870 | 0.840 | 0.850 | 0.818 | 510,000 |
20 Feb 2024 | 0.850 | 0.860 | 0.850 | 0.850 | 0.818 | 41,000 |
19 Feb 2024 | 0.850 | 0.860 | 0.840 | 0.850 | 0.818 | 374,000 |
16 Feb 2024 | 0.830 | 0.850 | 0.830 | 0.850 | 0.818 | 265,000 |
15 Feb 2024 | 0.830 | 0.840 | 0.820 | 0.830 | 0.799 | 235,000 |
14 Feb 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.789 | 34,000 |
09 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.808 | - |
08 Feb 2024 | 0.840 | 0.840 | 0.820 | 0.840 | 0.808 | 78,000 |
07 Feb 2024 | 0.820 | 0.840 | 0.820 | 0.830 | 0.799 | 861,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |