Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 108,000 |
25 Jun 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 144,000 |
24 Jun 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 228,000 |
24 Jun 2024 | 0.05 Dividend | |||||
21 Jun 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 12,000 |
20 Jun 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.620 | 380,000 |
19 Jun 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | - |
18 Jun 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 88,000 |
17 Jun 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.611 | 136,000 |
14 Jun 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | - |
13 Jun 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 20,000 |
12 Jun 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.629 | - |
11 Jun 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.639 | 8,000 |
07 Jun 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.629 | - |
06 Jun 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.629 | - |
05 Jun 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.629 | - |
04 Jun 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.629 | 152,000 |
03 Jun 2024 | 0.680 | 0.680 | 0.650 | 0.670 | 0.620 | 556,000 |
31 May 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | - |
30 May 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | - |
29 May 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | - |
28 May 2024 | 0.670 | 0.690 | 0.670 | 0.670 | 0.620 | 192,000 |
27 May 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.639 | - |
24 May 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.639 | 288,000 |
23 May 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.648 | 44,000 |
22 May 2024 | 0.700 | 0.730 | 0.700 | 0.720 | 0.666 | 768,000 |
21 May 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.648 | 152,000 |
20 May 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.648 | 364,000 |
17 May 2024 | 0.720 | 0.720 | 0.700 | 0.700 | 0.648 | 284,000 |
16 May 2024 | 0.740 | 0.750 | 0.720 | 0.720 | 0.666 | 72,000 |
14 May 2024 | 0.700 | 0.750 | 0.700 | 0.730 | 0.676 | 1,136,000 |
13 May 2024 | 0.650 | 0.700 | 0.650 | 0.680 | 0.629 | 1,476,000 |
10 May 2024 | 0.640 | 0.660 | 0.640 | 0.660 | 0.611 | 28,000 |
09 May 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.601 | 76,000 |
08 May 2024 | 0.650 | 0.650 | 0.640 | 0.640 | 0.592 | 388,000 |
07 May 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.601 | 52,000 |
06 May 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.601 | 96,000 |
03 May 2024 | 0.630 | 0.660 | 0.630 | 0.660 | 0.611 | 52,000 |
02 May 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.592 | 112,000 |
30 Apr 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.592 | 140,000 |
29 Apr 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
26 Apr 2024 | 0.650 | 0.680 | 0.650 | 0.670 | 0.620 | 144,000 |
25 Apr 2024 | 0.640 | 0.640 | 0.640 | 0.650 | 0.601 | 60,000 |
24 Apr 2024 | 0.660 | 0.690 | 0.660 | 0.690 | 0.639 | 40,000 |
23 Apr 2024 | 0.640 | 0.710 | 0.640 | 0.690 | 0.639 | 648,000 |
22 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.583 | 380,000 |
19 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.574 | 208,000 |
18 Apr 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | 20,000 |
17 Apr 2024 | 0.640 | 0.640 | 0.630 | 0.640 | 0.592 | 16,000 |
16 Apr 2024 | 0.630 | 0.630 | 0.630 | 0.640 | 0.592 | 20,000 |
15 Apr 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
12 Apr 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
11 Apr 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | 4,000 |
10 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.601 | 336,000 |
09 Apr 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 100,000 |
08 Apr 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.611 | 28,000 |
05 Apr 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | - |
03 Apr 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 64,000 |
02 Apr 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.620 | 208,000 |
28 Mar 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.592 | 108,000 |
27 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 36,000 |
26 Mar 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.583 | - |
25 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 52,000 |
22 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | - |
21 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 116,000 |
20 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 112,000 |
19 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | - |
18 Mar 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.601 | 156,000 |
15 Mar 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
14 Mar 2024 | 0.640 | 0.650 | 0.630 | 0.660 | 0.611 | 276,000 |
13 Mar 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
12 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 24,000 |
11 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 48,000 |
08 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 8,000 |
07 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 12,000 |
06 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 8,000 |
05 Mar 2024 | 0.650 | 0.660 | 0.620 | 0.660 | 0.611 | 164,000 |
04 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | - |
01 Mar 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
29 Feb 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
28 Feb 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
27 Feb 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | 36,000 |
26 Feb 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | 24,000 |
23 Feb 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.629 | - |
22 Feb 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.629 | - |
21 Feb 2024 | 0.670 | 0.690 | 0.670 | 0.680 | 0.629 | 136,000 |
20 Feb 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 60,000 |
19 Feb 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.620 | 20,000 |
16 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 68,000 |
15 Feb 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.601 | - |
14 Feb 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.601 | 184,000 |
09 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | - |
08 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 12,000 |
07 Feb 2024 | 0.640 | 0.640 | 0.620 | 0.640 | 0.592 | 124,000 |
06 Feb 2024 | 0.630 | 0.650 | 0.610 | 0.630 | 0.583 | 472,000 |
05 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 152,000 |
02 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.592 | 28,000 |
01 Feb 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.592 | 56,000 |
31 Jan 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.583 | 24,000 |
30 Jan 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.583 | 84,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |