Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 5,897 |
30 Apr 2024 | 0.3070 | 0.3200 | 0.3070 | 0.3200 | 0.3200 | - |
29 Apr 2024 | 0.3200 | 0.3200 | 0.3160 | 0.3160 | 0.3160 | - |
26 Apr 2024 | 0.2930 | 0.3080 | 0.2930 | 0.3080 | 0.3080 | - |
25 Apr 2024 | 0.3040 | 0.3060 | 0.3040 | 0.3060 | 0.3060 | - |
24 Apr 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
23 Apr 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
22 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
19 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
18 Apr 2024 | 0.3600 | 0.3660 | 0.3600 | 0.3660 | 0.3660 | - |
17 Apr 2024 | 0.3570 | 0.3660 | 0.3570 | 0.3660 | 0.3660 | - |
16 Apr 2024 | 0.3700 | 0.3700 | 0.3690 | 0.3690 | 0.3690 | - |
15 Apr 2024 | 0.3740 | 0.3770 | 0.3740 | 0.3770 | 0.3770 | - |
12 Apr 2024 | 0.3780 | 0.3820 | 0.3780 | 0.3820 | 0.3820 | - |
11 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
10 Apr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
09 Apr 2024 | 0.3750 | 0.3870 | 0.3750 | 0.3870 | 0.3870 | - |
08 Apr 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
05 Apr 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
05 Apr 2024 | 0.01 Dividend | |||||
04 Apr 2024 | 0.3860 | 0.3900 | 0.3860 | 0.3900 | 0.3800 | - |
03 Apr 2024 | 0.3810 | 0.3850 | 0.3810 | 0.3850 | 0.3751 | - |
03 Apr 2024 | 0.01 Dividend | |||||
02 Apr 2024 | 0.3840 | 0.3850 | 0.3840 | 0.3850 | 0.3654 | - |
28 Mar 2024 | 0.3740 | 0.3840 | 0.3740 | 0.3840 | 0.3644 | - |
27 Mar 2024 | 0.3740 | 0.3840 | 0.3740 | 0.3840 | 0.3644 | - |
26 Mar 2024 | 0.3840 | 0.3850 | 0.3840 | 0.3850 | 0.3654 | - |
25 Mar 2024 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | 0.3606 | - |
22 Mar 2024 | 0.3640 | 0.3740 | 0.3640 | 0.3740 | 0.3549 | - |
21 Mar 2024 | 0.3610 | 0.3700 | 0.3610 | 0.3700 | 0.3511 | - |
20 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3360 | - |
19 Mar 2024 | 0.3530 | 0.3630 | 0.3530 | 0.3630 | 0.3445 | - |
18 Mar 2024 | 0.3590 | 0.3640 | 0.3590 | 0.3640 | 0.3455 | - |
15 Mar 2024 | 0.3590 | 0.3680 | 0.3590 | 0.3680 | 0.3493 | - |
14 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3474 | - |
13 Mar 2024 | 0.3630 | 0.3630 | 0.3620 | 0.3620 | 0.3436 | - |
12 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3369 | - |
11 Mar 2024 | 0.3600 | 0.3720 | 0.3600 | 0.3720 | 0.3530 | - |
08 Mar 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3540 | - |
07 Mar 2024 | 0.3740 | 0.3780 | 0.3740 | 0.3780 | 0.3587 | - |
06 Mar 2024 | 0.3680 | 0.3780 | 0.3680 | 0.3750 | 0.3559 | - |
05 Mar 2024 | 0.3800 | 0.3810 | 0.3800 | 0.3810 | 0.3616 | - |
04 Mar 2024 | 0.3930 | 0.3930 | 0.3920 | 0.3920 | 0.3720 | - |
01 Mar 2024 | 0.3840 | 0.3840 | 0.3830 | 0.3830 | 0.3635 | - |
29 Feb 2024 | 0.3790 | 0.3790 | 0.3740 | 0.3740 | 0.3549 | - |
28 Feb 2024 | 0.3740 | 0.3840 | 0.3740 | 0.3800 | 0.3606 | - |
27 Feb 2024 | 0.3760 | 0.3800 | 0.3760 | 0.3800 | 0.3606 | - |
26 Feb 2024 | 0.3730 | 0.3870 | 0.3730 | 0.3870 | 0.3673 | - |
23 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3701 | - |
22 Feb 2024 | 0.4070 | 0.4260 | 0.4070 | 0.4260 | 0.4043 | - |
21 Feb 2024 | 0.4190 | 0.4270 | 0.4190 | 0.4210 | 0.3996 | - |
20 Feb 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.3996 | - |
19 Feb 2024 | 0.4120 | 0.4160 | 0.4120 | 0.4160 | 0.3948 | - |
16 Feb 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3787 | - |
15 Feb 2024 | 0.4150 | 0.4150 | 0.4120 | 0.4120 | 0.3910 | - |
14 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.3910 | - |
13 Feb 2024 | 0.4110 | 0.4120 | 0.4110 | 0.4120 | 0.3910 | - |
12 Feb 2024 | 0.4190 | 0.4250 | 0.4190 | 0.4250 | 0.4033 | - |
09 Feb 2024 | 0.4210 | 0.4290 | 0.4210 | 0.4290 | 0.4071 | - |
08 Feb 2024 | 0.4200 | 0.4270 | 0.4200 | 0.4270 | 0.4052 | - |
07 Feb 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4071 | - |
06 Feb 2024 | 0.4270 | 0.4400 | 0.4270 | 0.4320 | 0.4100 | - |
05 Feb 2024 | 0.4210 | 0.4250 | 0.4210 | 0.4250 | 0.4033 | - |
02 Feb 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4071 | - |
01 Feb 2024 | 0.4300 | 0.4310 | 0.4300 | 0.4300 | 0.4081 | - |
31 Jan 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4128 | - |
30 Jan 2024 | 0.4300 | 0.4400 | 0.4280 | 0.4280 | 0.4062 | - |
29 Jan 2024 | 0.4340 | 0.4440 | 0.4340 | 0.4440 | 0.4214 | - |
26 Jan 2024 | 0.4220 | 0.4350 | 0.4220 | 0.4350 | 0.4128 | - |
25 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3929 | - |
24 Jan 2024 | 0.4130 | 0.4130 | 0.4090 | 0.4090 | 0.3882 | - |
23 Jan 2024 | 0.3980 | 0.3980 | 0.3950 | 0.3950 | 0.3749 | - |
22 Jan 2024 | 0.3840 | 0.3880 | 0.3840 | 0.3880 | 0.3682 | - |
19 Jan 2024 | 0.3640 | 0.3760 | 0.3640 | 0.3760 | 0.3568 | - |
18 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3417 | - |
17 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3474 | - |
16 Jan 2024 | 0.3710 | 0.3710 | 0.3700 | 0.3700 | 0.3511 | - |
15 Jan 2024 | 0.3720 | 0.3730 | 0.3720 | 0.3720 | 0.3530 | - |
12 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3530 | - |
11 Jan 2024 | 0.3820 | 0.3910 | 0.3820 | 0.3910 | 0.3711 | - |
10 Jan 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3597 | - |
09 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3606 | - |
08 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3654 | - |
05 Jan 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3673 | - |
04 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3654 | - |
03 Jan 2024 | 0.3950 | 0.3950 | 0.3920 | 0.3920 | 0.3720 | - |
02 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3796 | - |
29 Dec 2023 | 0.4020 | 0.4170 | 0.4020 | 0.4170 | 0.3958 | 5,897 |
28 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3891 | - |
27 Dec 2023 | 0.3970 | 0.4080 | 0.3970 | 0.4080 | 0.3872 | - |
22 Dec 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3464 | - |
21 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3227 | - |
20 Dec 2023 | 0.3420 | 0.3420 | 0.3400 | 0.3400 | 0.3227 | - |
19 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3208 | - |
18 Dec 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3189 | - |
15 Dec 2023 | 0.3300 | 0.3360 | 0.3300 | 0.3360 | 0.3189 | - |
14 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3179 | - |
13 Dec 2023 | 0.3390 | 0.3480 | 0.3390 | 0.3480 | 0.3303 | - |
12 Dec 2023 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3312 | - |
11 Dec 2023 | 0.3510 | 0.3520 | 0.3510 | 0.3520 | 0.3341 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |