Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.710 | 0.710 | 0.680 | 0.690 | 0.690 | 182,000 |
20 Jun 2024 | 0.710 | 0.720 | 0.700 | 0.700 | 0.700 | 48,000 |
19 Jun 2024 | 0.750 | 0.750 | 0.700 | 0.710 | 0.710 | 164,000 |
18 Jun 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 112,000 |
17 Jun 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
14 Jun 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 40,000 |
13 Jun 2024 | 0.710 | 0.740 | 0.710 | 0.720 | 0.720 | 306,000 |
12 Jun 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
12 Jun 2024 | 0.02 Dividend | |||||
11 Jun 2024 | 0.740 | 0.740 | 0.720 | 0.720 | 0.700 | 156,000 |
07 Jun 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.719 | - |
06 Jun 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.719 | 108,000 |
05 Jun 2024 | 0.730 | 0.750 | 0.730 | 0.740 | 0.719 | 1,008,000 |
04 Jun 2024 | 0.730 | 0.750 | 0.720 | 0.730 | 0.710 | 1,924,000 |
03 Jun 2024 | 0.730 | 0.730 | 0.720 | 0.720 | 0.700 | 346,000 |
31 May 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.710 | 16,000 |
30 May 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.710 | - |
29 May 2024 | 0.710 | 0.720 | 0.700 | 0.700 | 0.681 | 220,000 |
28 May 2024 | 0.720 | 0.720 | 0.710 | 0.710 | 0.690 | 68,000 |
27 May 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.700 | 428,000 |
24 May 2024 | 0.710 | 0.710 | 0.700 | 0.700 | 0.681 | 820,000 |
23 May 2024 | 0.710 | 0.720 | 0.710 | 0.710 | 0.690 | 216,000 |
22 May 2024 | 0.720 | 0.720 | 0.710 | 0.710 | 0.690 | 1,316,000 |
21 May 2024 | 0.740 | 0.740 | 0.710 | 0.720 | 0.700 | 726,000 |
20 May 2024 | 0.740 | 0.760 | 0.740 | 0.750 | 0.729 | 322,000 |
17 May 2024 | 0.730 | 0.750 | 0.730 | 0.740 | 0.719 | 1,050,000 |
16 May 2024 | 0.740 | 0.740 | 0.720 | 0.720 | 0.700 | 250,000 |
14 May 2024 | 0.720 | 0.740 | 0.720 | 0.740 | 0.719 | 248,000 |
13 May 2024 | 0.720 | 0.720 | 0.710 | 0.710 | 0.690 | 402,000 |
10 May 2024 | 0.740 | 0.740 | 0.700 | 0.720 | 0.700 | 1,057,548 |
09 May 2024 | 0.720 | 0.750 | 0.720 | 0.740 | 0.719 | 1,578,000 |
08 May 2024 | 0.740 | 0.750 | 0.720 | 0.720 | 0.700 | 1,024,000 |
07 May 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.719 | 132,000 |
06 May 2024 | 0.750 | 0.760 | 0.740 | 0.740 | 0.719 | 262,000 |
03 May 2024 | 0.760 | 0.760 | 0.750 | 0.750 | 0.729 | 236,000 |
02 May 2024 | 0.750 | 0.770 | 0.750 | 0.770 | 0.749 | 474,000 |
30 Apr 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.729 | 218,000 |
29 Apr 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.749 | 74,000 |
26 Apr 2024 | 0.780 | 0.790 | 0.730 | 0.770 | 0.749 | 1,392,000 |
25 Apr 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.749 | 156,000 |
24 Apr 2024 | 0.760 | 0.790 | 0.750 | 0.790 | 0.768 | 770,000 |
23 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.760 | 0.739 | 300,000 |
22 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.749 | 1,392,000 |
19 Apr 2024 | 0.790 | 0.790 | 0.770 | 0.770 | 0.749 | 142,000 |
18 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.768 | 46,000 |
17 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.749 | 1,126,000 |
16 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.749 | 70,000 |
15 Apr 2024 | 0.830 | 0.830 | 0.780 | 0.780 | 0.758 | 490,000 |
12 Apr 2024 | 0.830 | 0.830 | 0.790 | 0.790 | 0.768 | 642,000 |
11 Apr 2024 | 0.810 | 0.830 | 0.810 | 0.830 | 0.807 | 58,000 |
10 Apr 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.787 | - |
09 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.778 | 75,800 |
08 Apr 2024 | 0.790 | 0.800 | 0.760 | 0.780 | 0.758 | 150,104 |
05 Apr 2024 | 0.760 | 0.790 | 0.760 | 0.790 | 0.768 | 8,000 |
03 Apr 2024 | 0.790 | 0.800 | 0.750 | 0.760 | 0.739 | 2,100,000 |
02 Apr 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.778 | 491,200 |
28 Mar 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.787 | 388,000 |
27 Mar 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.778 | - |
26 Mar 2024 | 0.800 | 0.800 | 0.780 | 0.780 | 0.758 | 77,000 |
25 Mar 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.778 | 604,298 |
22 Mar 2024 | 0.790 | 0.790 | 0.770 | 0.770 | 0.749 | 178,000 |
21 Mar 2024 | 0.800 | 0.800 | 0.790 | 0.790 | 0.768 | 226,000 |
20 Mar 2024 | 0.790 | 0.820 | 0.790 | 0.800 | 0.778 | 64,000 |
19 Mar 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.768 | - |
18 Mar 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.768 | 8,000 |
15 Mar 2024 | 0.810 | 0.810 | 0.780 | 0.780 | 0.758 | 796,000 |
14 Mar 2024 | 0.780 | 0.800 | 0.780 | 0.800 | 0.778 | 842,000 |
13 Mar 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.749 | 298,000 |
12 Mar 2024 | 0.780 | 0.800 | 0.780 | 0.780 | 0.758 | 988,000 |
11 Mar 2024 | 0.780 | 0.780 | 0.770 | 0.770 | 0.749 | 56,000 |
08 Mar 2024 | 0.780 | 0.790 | 0.780 | 0.780 | 0.758 | 190,000 |
07 Mar 2024 | 0.790 | 0.790 | 0.780 | 0.780 | 0.758 | 428,000 |
06 Mar 2024 | 0.790 | 0.810 | 0.790 | 0.810 | 0.787 | 100,667 |
05 Mar 2024 | 0.810 | 0.810 | 0.800 | 0.800 | 0.778 | 280,834 |
04 Mar 2024 | 0.830 | 0.830 | 0.800 | 0.810 | 0.787 | 170,000 |
01 Mar 2024 | 0.840 | 0.850 | 0.840 | 0.840 | 0.817 | 90,000 |
29 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.817 | - |
28 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.817 | - |
27 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.817 | - |
26 Feb 2024 | 0.850 | 0.850 | 0.820 | 0.820 | 0.797 | 100,000 |
23 Feb 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.817 | 34,000 |
22 Feb 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.797 | 478,000 |
21 Feb 2024 | 0.850 | 0.850 | 0.820 | 0.830 | 0.807 | 228,000 |
20 Feb 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.807 | 2,000 |
19 Feb 2024 | 0.810 | 0.850 | 0.810 | 0.840 | 0.817 | 42,000 |
16 Feb 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.797 | 50,000 |
15 Feb 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.826 | 40,000 |
14 Feb 2024 | 0.850 | 0.880 | 0.850 | 0.880 | 0.856 | 120,000 |
09 Feb 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.807 | - |
08 Feb 2024 | 0.860 | 0.860 | 0.800 | 0.830 | 0.807 | 1,054,000 |
07 Feb 2024 | 0.890 | 0.890 | 0.860 | 0.860 | 0.836 | 114,000 |
06 Feb 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.856 | - |
05 Feb 2024 | 0.870 | 0.890 | 0.870 | 0.890 | 0.865 | 66,000 |
02 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.846 | 9,251 |
01 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.846 | - |
31 Jan 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.846 | 66,000 |
30 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.856 | - |
29 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.856 | 176,092 |
26 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.856 | 150,000 |
25 Jan 2024 | 0.880 | 0.880 | 0.870 | 0.880 | 0.856 | 248,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |