Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.630 | 0.670 | 0.620 | 0.670 | 0.670 | 375,000 |
27 Jun 2024 | 0.670 | 0.670 | 0.630 | 0.650 | 0.650 | 287,000 |
26 Jun 2024 | 0.650 | 0.670 | 0.660 | 0.670 | 0.670 | 132,000 |
25 Jun 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 1,092,000 |
24 Jun 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 32,000 |
21 Jun 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 36,000 |
20 Jun 2024 | 0.680 | 0.680 | 0.660 | 0.660 | 0.660 | 779,000 |
20 Jun 2024 | 0.0632 Dividend | |||||
19 Jun 2024 | 0.730 | 0.730 | 0.720 | 0.730 | 0.667 | 242,000 |
18 Jun 2024 | 0.720 | 0.730 | 0.710 | 0.730 | 0.667 | 105,000 |
17 Jun 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.658 | 415,000 |
14 Jun 2024 | 0.750 | 0.750 | 0.710 | 0.730 | 0.667 | 233,000 |
13 Jun 2024 | 0.720 | 0.750 | 0.720 | 0.750 | 0.685 | 30,000 |
12 Jun 2024 | 0.740 | 0.740 | 0.730 | 0.740 | 0.676 | 21,000 |
11 Jun 2024 | 0.720 | 0.790 | 0.710 | 0.740 | 0.676 | 1,085,000 |
07 Jun 2024 | 0.710 | 0.740 | 0.700 | 0.730 | 0.667 | 265,000 |
06 Jun 2024 | 0.720 | 0.740 | 0.720 | 0.720 | 0.658 | 204,000 |
05 Jun 2024 | 0.750 | 0.750 | 0.720 | 0.720 | 0.658 | 365,000 |
04 Jun 2024 | 0.740 | 0.750 | 0.720 | 0.750 | 0.685 | 255,000 |
03 Jun 2024 | 0.780 | 0.830 | 0.730 | 0.730 | 0.667 | 2,429,000 |
31 May 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.703 | 148,000 |
30 May 2024 | 0.770 | 0.770 | 0.750 | 0.770 | 0.703 | 154,000 |
29 May 2024 | 0.770 | 0.780 | 0.760 | 0.770 | 0.703 | 1,082,000 |
28 May 2024 | 0.780 | 0.800 | 0.760 | 0.780 | 0.712 | 497,000 |
27 May 2024 | 0.780 | 0.780 | 0.760 | 0.780 | 0.712 | 789,000 |
24 May 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.712 | 310,000 |
23 May 2024 | 0.790 | 0.810 | 0.770 | 0.790 | 0.722 | 289,000 |
22 May 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.722 | 670,000 |
21 May 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.722 | 504,000 |
20 May 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.731 | 586,000 |
17 May 2024 | 0.800 | 0.800 | 0.790 | 0.800 | 0.731 | 535,000 |
16 May 2024 | 0.800 | 0.820 | 0.800 | 0.800 | 0.731 | 954,000 |
14 May 2024 | 0.810 | 0.820 | 0.780 | 0.790 | 0.722 | 1,463,000 |
13 May 2024 | 0.800 | 0.800 | 0.790 | 0.790 | 0.722 | 452,000 |
10 May 2024 | 0.770 | 0.830 | 0.760 | 0.800 | 0.731 | 1,740,000 |
09 May 2024 | 0.730 | 0.780 | 0.720 | 0.770 | 0.703 | 3,186,000 |
08 May 2024 | 0.720 | 0.720 | 0.710 | 0.720 | 0.658 | 248,000 |
07 May 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.649 | 464,000 |
06 May 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.649 | 623,000 |
03 May 2024 | 0.740 | 0.770 | 0.740 | 0.740 | 0.676 | 302,000 |
02 May 2024 | 0.700 | 0.730 | 0.690 | 0.730 | 0.667 | 1,182,000 |
30 Apr 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.649 | 688,000 |
29 Apr 2024 | 0.720 | 0.720 | 0.690 | 0.690 | 0.630 | 644,000 |
26 Apr 2024 | 0.680 | 0.710 | 0.680 | 0.710 | 0.649 | 1,075,000 |
25 Apr 2024 | 0.680 | 0.690 | 0.650 | 0.680 | 0.621 | 1,050,000 |
24 Apr 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.630 | 469,000 |
23 Apr 2024 | 0.690 | 0.700 | 0.680 | 0.680 | 0.621 | 843,000 |
22 Apr 2024 | 0.680 | 0.690 | 0.670 | 0.690 | 0.630 | 1,736,000 |
19 Apr 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.630 | 1,260,000 |
18 Apr 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.630 | 665,000 |
17 Apr 2024 | 0.660 | 0.690 | 0.660 | 0.680 | 0.621 | 326,000 |
16 Apr 2024 | 0.680 | 0.680 | 0.660 | 0.660 | 0.603 | 636,000 |
15 Apr 2024 | 0.680 | 0.690 | 0.680 | 0.680 | 0.621 | 699,000 |
12 Apr 2024 | 0.680 | 0.690 | 0.680 | 0.680 | 0.621 | 904,000 |
11 Apr 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.621 | 600,000 |
10 Apr 2024 | 0.710 | 0.720 | 0.690 | 0.700 | 0.639 | 808,000 |
09 Apr 2024 | 0.690 | 0.710 | 0.690 | 0.700 | 0.639 | 2,701,000 |
08 Apr 2024 | 0.670 | 0.680 | 0.670 | 0.670 | 0.612 | 1,424,000 |
05 Apr 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.603 | 1,090,000 |
03 Apr 2024 | 0.640 | 0.670 | 0.650 | 0.670 | 0.612 | 5,541,000 |
02 Apr 2024 | 0.630 | 0.690 | 0.630 | 0.640 | 0.585 | 4,066,000 |
28 Mar 2024 | 0.590 | 0.610 | 0.590 | 0.610 | 0.557 | 422,000 |
27 Mar 2024 | 0.620 | 0.640 | 0.580 | 0.590 | 0.539 | 708,000 |
26 Mar 2024 | 0.640 | 0.640 | 0.620 | 0.630 | 0.575 | 314,000 |
25 Mar 2024 | 0.660 | 0.660 | 0.630 | 0.650 | 0.594 | 574,000 |
22 Mar 2024 | 0.660 | 0.680 | 0.640 | 0.650 | 0.594 | 859,000 |
21 Mar 2024 | 0.680 | 0.700 | 0.680 | 0.680 | 0.621 | 1,044,000 |
20 Mar 2024 | 0.680 | 0.690 | 0.650 | 0.690 | 0.630 | 1,192,000 |
19 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.639 | 1,199,000 |
18 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.639 | 2,404,000 |
15 Mar 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.621 | 2,074,000 |
14 Mar 2024 | 0.680 | 0.680 | 0.650 | 0.670 | 0.612 | 682,000 |
13 Mar 2024 | 0.690 | 0.750 | 0.680 | 0.680 | 0.621 | 681,000 |
12 Mar 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.639 | 863,000 |
11 Mar 2024 | 0.660 | 0.700 | 0.630 | 0.680 | 0.621 | 1,650,000 |
08 Mar 2024 | 0.670 | 0.670 | 0.650 | 0.670 | 0.612 | 357,000 |
07 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.612 | 360,000 |
06 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.680 | 0.621 | 528,000 |
05 Mar 2024 | 0.690 | 0.700 | 0.660 | 0.680 | 0.621 | 1,833,000 |
04 Mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.639 | 118,000 |
01 Mar 2024 | 0.700 | 0.720 | 0.670 | 0.690 | 0.630 | 397,000 |
29 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.639 | 279,000 |
28 Feb 2024 | 0.690 | 0.740 | 0.680 | 0.680 | 0.621 | 3,089,000 |
27 Feb 2024 | 0.700 | 0.720 | 0.650 | 0.680 | 0.621 | 3,474,000 |
26 Feb 2024 | 0.660 | 0.700 | 0.660 | 0.680 | 0.621 | 1,083,000 |
23 Feb 2024 | 0.620 | 0.700 | 0.600 | 0.630 | 0.575 | 3,379,000 |
22 Feb 2024 | 0.580 | 0.630 | 0.580 | 0.610 | 0.557 | 6,271,000 |
21 Feb 2024 | 0.560 | 0.580 | 0.560 | 0.570 | 0.521 | 2,808,000 |
20 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.502 | 570,000 |
19 Feb 2024 | 0.570 | 0.570 | 0.550 | 0.570 | 0.521 | 543,000 |
16 Feb 2024 | 0.550 | 0.590 | 0.550 | 0.570 | 0.521 | 4,519,000 |
15 Feb 2024 | 0.550 | 0.570 | 0.540 | 0.550 | 0.502 | 2,055,000 |
14 Feb 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.502 | 310,000 |
09 Feb 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.493 | - |
08 Feb 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.484 | 356,000 |
07 Feb 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.493 | 502,000 |
06 Feb 2024 | 0.520 | 0.550 | 0.520 | 0.540 | 0.493 | 718,000 |
05 Feb 2024 | 0.520 | 0.530 | 0.520 | 0.530 | 0.484 | 363,000 |
02 Feb 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.475 | 369,000 |
01 Feb 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.475 | 257,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |