Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 17,500 |
23 Apr 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 65,687 |
22 Apr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 11,174 |
19 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,603 |
18 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 252 |
17 Apr 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 162,337 |
16 Apr 2024 | 0.2950 | 0.3350 | 0.2950 | 0.3350 | 0.3350 | 30,549 |
15 Apr 2024 | 0.2800 | 0.3200 | 0.2800 | 0.2950 | 0.2950 | 177,494 |
12 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 10,442 |
11 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 4,389 |
10 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 709 |
09 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,390 |
08 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 492 |
05 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 11,394 |
04 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 483 |
03 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 19,223 |
02 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,145 |
28 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
27 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 266 |
26 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 520 |
25 Mar 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 42,529 |
22 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,904 |
21 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,550 |
20 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,130 |
19 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
18 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 6,619 |
15 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 5,551 |
14 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 10,156 |
13 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,571 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 150 |
11 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,928 |
08 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10 |
07 Mar 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 92 |
07 Mar 2024 | 0.012 Dividend | |||||
06 Mar 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2980 | 3,246 |
05 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.2884 | 8,879 |
04 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.2884 | 67,651 |
01 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.2932 | 125,070 |
29 Feb 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2788 | 65,064 |
28 Feb 2024 | 0.2725 | 0.2750 | 0.2725 | 0.2750 | 0.2644 | 10,912 |
27 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2692 | 4,092 |
26 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2692 | 152,769 |
23 Feb 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2547 | 134,290 |
22 Feb 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2595 | 165,512 |
21 Feb 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2403 | 52,004 |
20 Feb 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 7,090 |
19 Feb 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 2 |
16 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2451 | 49,408 |
15 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2403 | - |
14 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2403 | - |
13 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2403 | 45,349 |
12 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2499 | 510 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2595 | - |
08 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2595 | 31,085 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2499 | 2,991 |
06 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2403 | 7,094 |
05 Feb 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2547 | 60,674 |
02 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2451 | 1,490 |
01 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2451 | 15,002 |
31 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 2,200 |
30 Jan 2024 | 0.2600 | 0.2625 | 0.2600 | 0.2600 | 0.2499 | 40,010 |
29 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2499 | 3 |
25 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2499 | - |
24 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2499 | 10 |
23 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 10,000 |
22 Jan 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2451 | 5,003 |
19 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2499 | 106,737 |
18 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | - |
17 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 3,995 |
16 Jan 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2451 | 3,846 |
15 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 77 |
12 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 2,250 |
11 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 1,537 |
10 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2547 | - |
09 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2547 | - |
08 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2547 | 78 |
05 Jan 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2499 | 20,618 |
04 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | - |
03 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | - |
02 Jan 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 0.2451 | 10,251 |
29 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 8,566 |
28 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2451 | 12,434 |
27 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2451 | 3,007 |
22 Dec 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2499 | 3,161 |
21 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2595 | - |
20 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2595 | - |
19 Dec 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2595 | 72,562 |
18 Dec 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2499 | 120,310 |
15 Dec 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2355 | - |
14 Dec 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2355 | 45,167 |
13 Dec 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2211 | 3,322 |
12 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2307 | 12,503 |
11 Dec 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2259 | 65,369 |
08 Dec 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2355 | - |
07 Dec 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2355 | 355 |
06 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2403 | - |
05 Dec 2023 | 0.2450 | 0.2500 | 0.2425 | 0.2500 | 0.2403 | 18,038 |
04 Dec 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2307 | 20,010 |
01 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2307 | 3,916 |
30 Nov 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2403 | 646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |