Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.4450 | 0.4470 | 0.4440 | 0.4440 | 0.4440 | 19,790 |
25 Jul 2024 | 0.4450 | 0.4470 | 0.4420 | 0.4440 | 0.4440 | 53,850 |
24 Jul 2024 | 0.4490 | 0.4490 | 0.4450 | 0.4450 | 0.4450 | 175,262 |
23 Jul 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4480 | 0.4480 | 31,825 |
22 Jul 2024 | 0.4460 | 0.4510 | 0.4410 | 0.4450 | 0.4450 | 180,089 |
19 Jul 2024 | 0.4450 | 0.4460 | 0.4410 | 0.4420 | 0.4420 | 52,059 |
18 Jul 2024 | 0.4460 | 0.4480 | 0.4430 | 0.4440 | 0.4440 | 97,096 |
17 Jul 2024 | 0.4450 | 0.4460 | 0.4410 | 0.4410 | 0.4410 | 45,440 |
16 Jul 2024 | 0.4470 | 0.4470 | 0.4390 | 0.4410 | 0.4410 | 119,066 |
15 Jul 2024 | 0.4470 | 0.4470 | 0.4410 | 0.4410 | 0.4410 | 33,046 |
12 Jul 2024 | 0.4410 | 0.4470 | 0.4390 | 0.4470 | 0.4470 | 234,617 |
11 Jul 2024 | 0.4430 | 0.4470 | 0.4410 | 0.4460 | 0.4460 | 56,816 |
10 Jul 2024 | 0.4480 | 0.4480 | 0.4420 | 0.4430 | 0.4430 | 97,519 |
09 Jul 2024 | 0.4500 | 0.4500 | 0.4430 | 0.4450 | 0.4450 | 124,053 |
08 Jul 2024 | 0.4440 | 0.4500 | 0.4440 | 0.4490 | 0.4490 | 101,394 |
05 Jul 2024 | 0.4480 | 0.4500 | 0.4460 | 0.4460 | 0.4460 | 101,563 |
04 Jul 2024 | 0.4490 | 0.4500 | 0.4430 | 0.4480 | 0.4480 | 79,532 |
03 Jul 2024 | 0.4460 | 0.4510 | 0.4460 | 0.4460 | 0.4460 | 75,253 |
02 Jul 2024 | 0.4460 | 0.4510 | 0.4440 | 0.4510 | 0.4510 | 140,054 |
01 Jul 2024 | 0.4490 | 0.4560 | 0.4460 | 0.4460 | 0.4460 | 261,199 |
28 Jun 2024 | 0.4510 | 0.4510 | 0.4460 | 0.4490 | 0.4490 | 42,620 |
27 Jun 2024 | 0.4490 | 0.4490 | 0.4450 | 0.4460 | 0.4460 | 67,183 |
26 Jun 2024 | 0.4550 | 0.4550 | 0.4460 | 0.4470 | 0.4470 | 94,554 |
25 Jun 2024 | 0.4560 | 0.4560 | 0.4510 | 0.4510 | 0.4510 | 156,824 |
24 Jun 2024 | 0.4520 | 0.4560 | 0.4500 | 0.4560 | 0.4560 | 39,203 |
21 Jun 2024 | 0.4530 | 0.4530 | 0.4480 | 0.4500 | 0.4500 | 53,810 |
20 Jun 2024 | 0.4510 | 0.4530 | 0.4470 | 0.4480 | 0.4480 | 172,687 |
19 Jun 2024 | 0.4590 | 0.4600 | 0.4500 | 0.4510 | 0.4510 | 230,506 |
18 Jun 2024 | 0.4600 | 0.4600 | 0.4510 | 0.4540 | 0.4540 | 174,940 |
17 Jun 2024 | 0.4590 | 0.4760 | 0.4500 | 0.4540 | 0.4540 | 879,453 |
14 Jun 2024 | 0.4730 | 0.4730 | 0.4510 | 0.4530 | 0.4530 | 332,769 |
13 Jun 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 282,016 |
12 Jun 2024 | 0.4960 | 0.5000 | 0.4840 | 0.4840 | 0.4840 | 227,495 |
11 Jun 2024 | 0.4980 | 0.5080 | 0.4960 | 0.4990 | 0.4990 | 119,711 |
10 Jun 2024 | 0.4970 | 0.5080 | 0.4970 | 0.5060 | 0.5060 | 183,311 |
07 Jun 2024 | 0.5040 | 0.5100 | 0.5020 | 0.5020 | 0.5020 | 94,197 |
06 Jun 2024 | 0.5100 | 0.5120 | 0.5020 | 0.5040 | 0.5040 | 296,346 |
05 Jun 2024 | 0.5100 | 0.5120 | 0.5000 | 0.5120 | 0.5120 | 150,608 |
04 Jun 2024 | 0.5200 | 0.5260 | 0.5060 | 0.5060 | 0.5060 | 230,851 |
03 Jun 2024 | 0.4950 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 928,646 |
03 Jun 2024 | 0.023 Dividend | |||||
31 May 2024 | 0.5060 | 0.5200 | 0.5040 | 0.5200 | 0.4970 | 945,239 |
30 May 2024 | 0.4990 | 0.5120 | 0.4880 | 0.5060 | 0.4836 | 596,713 |
29 May 2024 | 0.5320 | 0.5320 | 0.4960 | 0.4960 | 0.4741 | 728,471 |
28 May 2024 | 0.5280 | 0.5320 | 0.5260 | 0.5280 | 0.5046 | 105,500 |
27 May 2024 | 0.5320 | 0.5360 | 0.5240 | 0.5260 | 0.5027 | 170,744 |
24 May 2024 | 0.5300 | 0.5340 | 0.5240 | 0.5320 | 0.5085 | 235,148 |
23 May 2024 | 0.5420 | 0.5480 | 0.5300 | 0.5300 | 0.5066 | 411,300 |
22 May 2024 | 0.5320 | 0.5420 | 0.5260 | 0.5420 | 0.5180 | 368,922 |
21 May 2024 | 0.5400 | 0.5400 | 0.5320 | 0.5320 | 0.5085 | 165,942 |
20 May 2024 | 0.5360 | 0.5500 | 0.5360 | 0.5420 | 0.5180 | 814,493 |
17 May 2024 | 0.5260 | 0.5340 | 0.5240 | 0.5340 | 0.5104 | 385,284 |
16 May 2024 | 0.5440 | 0.5440 | 0.5260 | 0.5260 | 0.5027 | 304,403 |
15 May 2024 | 0.5380 | 0.5400 | 0.5260 | 0.5380 | 0.5142 | 1,064,944 |
14 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5320 | 0.5085 | 633,903 |
13 May 2024 | 0.4950 | 0.5520 | 0.4920 | 0.5400 | 0.5161 | 2,132,885 |
10 May 2024 | 0.4920 | 0.4980 | 0.4830 | 0.4980 | 0.4760 | 369,035 |
09 May 2024 | 0.5000 | 0.5000 | 0.4840 | 0.4870 | 0.4655 | 420,052 |
08 May 2024 | 0.5120 | 0.5180 | 0.4980 | 0.4980 | 0.4760 | 505,635 |
07 May 2024 | 0.4940 | 0.5160 | 0.4930 | 0.5120 | 0.4894 | 1,569,408 |
06 May 2024 | 0.4720 | 0.4930 | 0.4670 | 0.4930 | 0.4712 | 1,177,108 |
03 May 2024 | 0.4570 | 0.4680 | 0.4560 | 0.4680 | 0.4473 | 329,680 |
02 May 2024 | 0.4630 | 0.4700 | 0.4550 | 0.4550 | 0.4349 | 1,088,223 |
30 Apr 2024 | 0.4600 | 0.4630 | 0.4580 | 0.4610 | 0.4406 | 345,180 |
29 Apr 2024 | 0.4560 | 0.4630 | 0.4530 | 0.4530 | 0.4330 | 563,356 |
26 Apr 2024 | 0.4460 | 0.4550 | 0.4460 | 0.4500 | 0.4301 | 175,044 |
25 Apr 2024 | 0.4440 | 0.4460 | 0.4440 | 0.4460 | 0.4263 | 13,043 |
24 Apr 2024 | 0.4450 | 0.4530 | 0.4450 | 0.4450 | 0.4253 | 293,395 |
23 Apr 2024 | 0.4410 | 0.4480 | 0.4370 | 0.4450 | 0.4253 | 134,512 |
22 Apr 2024 | 0.4370 | 0.4400 | 0.4360 | 0.4370 | 0.4177 | 66,381 |
19 Apr 2024 | 0.4350 | 0.4410 | 0.4340 | 0.4350 | 0.4158 | 83,955 |
18 Apr 2024 | 0.4350 | 0.4440 | 0.4350 | 0.4380 | 0.4186 | 378,542 |
17 Apr 2024 | 0.4310 | 0.4360 | 0.4310 | 0.4350 | 0.4158 | 22,591 |
16 Apr 2024 | 0.4320 | 0.4370 | 0.4320 | 0.4350 | 0.4158 | 99,704 |
15 Apr 2024 | 0.4360 | 0.4410 | 0.4350 | 0.4370 | 0.4177 | 141,737 |
12 Apr 2024 | 0.4350 | 0.4400 | 0.4330 | 0.4400 | 0.4205 | 122,439 |
11 Apr 2024 | 0.4320 | 0.4350 | 0.4300 | 0.4310 | 0.4119 | 455,838 |
10 Apr 2024 | 0.4360 | 0.4360 | 0.4300 | 0.4340 | 0.4148 | 269,376 |
09 Apr 2024 | 0.4340 | 0.4390 | 0.4310 | 0.4310 | 0.4119 | 215,589 |
08 Apr 2024 | 0.4390 | 0.4400 | 0.4340 | 0.4340 | 0.4148 | 581,461 |
05 Apr 2024 | 0.4450 | 0.4450 | 0.4390 | 0.4390 | 0.4196 | 169,426 |
04 Apr 2024 | 0.4410 | 0.4490 | 0.4410 | 0.4410 | 0.4215 | 202,925 |
03 Apr 2024 | 0.4380 | 0.4420 | 0.4380 | 0.4420 | 0.4225 | 46,957 |
02 Apr 2024 | 0.4480 | 0.4480 | 0.4360 | 0.4360 | 0.4167 | 183,301 |
28 Mar 2024 | 0.4360 | 0.4450 | 0.4340 | 0.4420 | 0.4225 | 389,550 |
27 Mar 2024 | 0.4330 | 0.4350 | 0.4300 | 0.4340 | 0.4148 | 87,710 |
26 Mar 2024 | 0.4330 | 0.4340 | 0.4300 | 0.4300 | 0.4110 | 177,432 |
25 Mar 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4320 | 0.4129 | 124,542 |
22 Mar 2024 | 0.4330 | 0.4330 | 0.4300 | 0.4300 | 0.4110 | 63,205 |
21 Mar 2024 | 0.4350 | 0.4350 | 0.4290 | 0.4290 | 0.4100 | 379,187 |
20 Mar 2024 | 0.4320 | 0.4370 | 0.4310 | 0.4350 | 0.4158 | 115,664 |
19 Mar 2024 | 0.4310 | 0.4360 | 0.4310 | 0.4360 | 0.4167 | 82,759 |
18 Mar 2024 | 0.4360 | 0.4370 | 0.4320 | 0.4360 | 0.4167 | 83,470 |
15 Mar 2024 | 0.4380 | 0.4380 | 0.4290 | 0.4360 | 0.4167 | 238,177 |
14 Mar 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4370 | 0.4177 | 595,421 |
13 Mar 2024 | 0.4540 | 0.4540 | 0.4350 | 0.4480 | 0.4282 | 988,777 |
12 Mar 2024 | 0.4530 | 0.4590 | 0.4500 | 0.4500 | 0.4301 | 231,060 |
11 Mar 2024 | 0.4570 | 0.4600 | 0.4560 | 0.4590 | 0.4387 | 300,227 |
08 Mar 2024 | 0.4600 | 0.4600 | 0.4520 | 0.4600 | 0.4397 | 836,077 |
07 Mar 2024 | 0.4570 | 0.4630 | 0.4540 | 0.4600 | 0.4397 | 349,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |