Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 11,910,300 |
20 May 2024 | 0.4050 | 0.4350 | 0.4000 | 0.4250 | 0.4250 | 34,134,400 |
17 May 2024 | 0.3950 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 20,381,000 |
16 May 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 6,722,900 |
15 May 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 7,224,600 |
14 May 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 7,391,600 |
13 May 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 23,343,800 |
10 May 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 14,578,000 |
09 May 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 21,063,400 |
08 May 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 7,296,100 |
07 May 2024 | 0.3950 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 44,102,000 |
06 May 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 11,000,200 |
03 May 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 24,854,600 |
02 May 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 27,387,300 |
30 Apr 2024 | 0.4000 | 0.4100 | 0.3750 | 0.4050 | 0.4050 | 45,221,800 |
29 Apr 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 11,316,300 |
26 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 21,035,600 |
25 Apr 2024 | 0.3900 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 45,386,000 |
24 Apr 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 29,576,500 |
23 Apr 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 35,825,500 |
22 Apr 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 9,150,200 |
19 Apr 2024 | 0.3650 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 32,144,200 |
18 Apr 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 11,320,900 |
17 Apr 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 22,256,700 |
16 Apr 2024 | 0.3550 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 40,432,700 |
15 Apr 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 31,261,500 |
12 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 49,899,200 |
09 Apr 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 24,264,300 |
08 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 34,078,000 |
05 Apr 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 41,479,600 |
04 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 10,425,900 |
03 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 7,610,100 |
02 Apr 2024 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 30,367,800 |
01 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 8,356,100 |
29 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 7,794,200 |
29 Mar 2024 | 0.008 Dividend | |||||
27 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3020 | 15,577,100 |
26 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.2971 | 9,721,900 |
25 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.2971 | 9,357,800 |
22 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.2923 | 10,472,500 |
21 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2971 | 1,953,000 |
20 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.2923 | 2,328,500 |
19 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.2923 | 10,492,300 |
18 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2971 | 1,146,100 |
15 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.2923 | 7,967,800 |
14 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.2923 | 2,544,700 |
13 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2923 | 1,977,100 |
12 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2923 | 1,741,900 |
11 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.2971 | 14,302,200 |
08 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.2971 | 6,210,700 |
07 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.2923 | 12,402,700 |
06 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.2923 | 10,739,800 |
05 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.2971 | 7,736,800 |
04 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.2971 | 22,752,600 |
01 Mar 2024 | 0.2800 | 0.3150 | 0.2800 | 0.3150 | 0.3069 | 94,579,700 |
29 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2825 | 12,392,200 |
28 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2825 | 27,694,400 |
27 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.2923 | 17,101,100 |
26 Feb 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.2923 | 20,306,200 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.2971 | 36,703,000 |
22 Feb 2024 | 0.3100 | 0.3300 | 0.3050 | 0.3200 | 0.3117 | 34,523,400 |
21 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3020 | 9,946,900 |
20 Feb 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3020 | 22,450,100 |
19 Feb 2024 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 0.3020 | 34,499,800 |
16 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3117 | 5,609,100 |
15 Feb 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3166 | 11,529,200 |
14 Feb 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3300 | 0.3215 | 46,943,400 |
13 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3069 | 7,815,900 |
09 Feb 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3020 | 13,946,500 |
08 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3069 | 7,256,900 |
07 Feb 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3069 | 14,740,800 |
06 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3117 | 20,052,400 |
05 Feb 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3020 | 18,258,200 |
02 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3020 | 11,316,100 |
31 Jan 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.2971 | 5,534,000 |
30 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.2971 | 8,694,000 |
29 Jan 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 0.2923 | 25,803,400 |
26 Jan 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3069 | 43,618,000 |
24 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.2923 | 8,046,500 |
23 Jan 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3020 | 30,747,200 |
22 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.2923 | 26,124,200 |
19 Jan 2024 | 0.2800 | 0.3050 | 0.2750 | 0.3000 | 0.2923 | 28,656,200 |
18 Jan 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2679 | 13,730,300 |
17 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2679 | 13,229,700 |
16 Jan 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2728 | 14,100,000 |
15 Jan 2024 | 0.2950 | 0.3050 | 0.2850 | 0.2900 | 0.2825 | 17,703,200 |
12 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2874 | 19,552,900 |
11 Jan 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.2923 | 13,779,300 |
10 Jan 2024 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2874 | 9,864,300 |
09 Jan 2024 | 0.3100 | 0.3250 | 0.2950 | 0.3000 | 0.2923 | 33,461,700 |
08 Jan 2024 | 0.2750 | 0.3200 | 0.2750 | 0.3100 | 0.3020 | 70,624,700 |
05 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2679 | 7,742,700 |
04 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2630 | 13,245,600 |
03 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2582 | 9,723,100 |
02 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2630 | 5,649,600 |
29 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2630 | 7,955,700 |
28 Dec 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2728 | 3,333,800 |
28 Dec 2023 | 0.006 Dividend | |||||
27 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2669 | 4,388,000 |
26 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2669 | 3,748,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |