Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
09 May 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | - |
08 May 2024 | 0.4940 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | - |
07 May 2024 | 0.4920 | 0.4960 | 0.4900 | 0.4960 | 0.4960 | - |
06 May 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 25,000 |
03 May 2024 | 0.4740 | 0.4820 | 0.4680 | 0.4820 | 0.4820 | - |
02 May 2024 | 0.4760 | 0.4980 | 0.4760 | 0.4920 | 0.4920 | - |
30 Apr 2024 | 0.4780 | 0.5050 | 0.4760 | 0.4900 | 0.4900 | - |
29 Apr 2024 | 0.4660 | 0.4880 | 0.4660 | 0.4860 | 0.4860 | - |
26 Apr 2024 | 0.4480 | 0.4620 | 0.4460 | 0.4580 | 0.4580 | - |
25 Apr 2024 | 0.4380 | 0.4440 | 0.4380 | 0.4440 | 0.4440 | - |
24 Apr 2024 | 0.4420 | 0.4440 | 0.4380 | 0.4380 | 0.4380 | - |
23 Apr 2024 | 0.4420 | 0.4460 | 0.4360 | 0.4460 | 0.4460 | - |
22 Apr 2024 | 0.4280 | 0.4400 | 0.4260 | 0.4380 | 0.4380 | - |
19 Apr 2024 | 0.4360 | 0.4440 | 0.4320 | 0.4380 | 0.4380 | - |
18 Apr 2024 | 0.4320 | 0.4380 | 0.4300 | 0.4380 | 0.4380 | - |
17 Apr 2024 | 0.4380 | 0.4480 | 0.4380 | 0.4420 | 0.4420 | - |
16 Apr 2024 | 0.4460 | 0.4460 | 0.4420 | 0.4440 | 0.4440 | - |
15 Apr 2024 | 0.4460 | 0.4580 | 0.4440 | 0.4520 | 0.4520 | - |
12 Apr 2024 | 0.4600 | 0.4660 | 0.4600 | 0.4640 | 0.4640 | - |
12 Apr 2024 | 0.005 Dividend | |||||
11 Apr 2024 | 0.4580 | 0.4700 | 0.4560 | 0.4700 | 0.4650 | - |
10 Apr 2024 | 0.4500 | 0.4640 | 0.4460 | 0.4640 | 0.4591 | - |
09 Apr 2024 | 0.4560 | 0.4620 | 0.4560 | 0.4620 | 0.4571 | - |
08 Apr 2024 | 0.4600 | 0.4620 | 0.4600 | 0.4620 | 0.4571 | - |
05 Apr 2024 | 0.4600 | 0.4620 | 0.4580 | 0.4620 | 0.4571 | - |
04 Apr 2024 | 0.4800 | 0.4800 | 0.4680 | 0.4680 | 0.4630 | - |
03 Apr 2024 | 0.4400 | 0.4420 | 0.4400 | 0.4420 | 0.4373 | - |
02 Apr 2024 | 0.4360 | 0.4680 | 0.4360 | 0.4420 | 0.4373 | 20,000 |
28 Mar 2024 | 0.4180 | 0.4320 | 0.4180 | 0.4320 | 0.4274 | - |
27 Mar 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 0.4175 | - |
26 Mar 2024 | 0.4240 | 0.4280 | 0.4220 | 0.4220 | 0.4175 | - |
25 Mar 2024 | 0.4180 | 0.4280 | 0.4180 | 0.4280 | 0.4234 | - |
22 Mar 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 0.4175 | - |
21 Mar 2024 | 0.4200 | 0.4280 | 0.4160 | 0.4220 | 0.4175 | - |
20 Mar 2024 | 0.4180 | 0.4280 | 0.4160 | 0.4280 | 0.4234 | - |
19 Mar 2024 | 0.4220 | 0.4340 | 0.4220 | 0.4280 | 0.4234 | - |
18 Mar 2024 | 0.4220 | 0.4280 | 0.4220 | 0.4280 | 0.4234 | - |
15 Mar 2024 | 0.4300 | 0.4360 | 0.4280 | 0.4280 | 0.4234 | - |
14 Mar 2024 | 0.4300 | 0.4320 | 0.4280 | 0.4280 | 0.4234 | - |
14 Mar 2024 | 0.005 Dividend | |||||
13 Mar 2024 | 0.4240 | 0.4340 | 0.4240 | 0.4340 | 0.4244 | - |
12 Mar 2024 | 0.4240 | 0.4280 | 0.4240 | 0.4280 | 0.4186 | - |
11 Mar 2024 | 0.4300 | 0.4340 | 0.4280 | 0.4280 | 0.4186 | - |
08 Mar 2024 | 0.4400 | 0.4420 | 0.4340 | 0.4340 | 0.4244 | - |
07 Mar 2024 | 0.4300 | 0.4420 | 0.4280 | 0.4420 | 0.4323 | - |
06 Mar 2024 | 0.4240 | 0.4400 | 0.4240 | 0.4360 | 0.4264 | - |
05 Mar 2024 | 0.4260 | 0.4420 | 0.4260 | 0.4340 | 0.4244 | - |
04 Mar 2024 | 0.4380 | 0.4420 | 0.4340 | 0.4340 | 0.4244 | - |
01 Mar 2024 | 0.4340 | 0.4440 | 0.4320 | 0.4440 | 0.4342 | - |
29 Feb 2024 | 0.4380 | 0.4420 | 0.4360 | 0.4420 | 0.4323 | - |
28 Feb 2024 | 0.4300 | 0.4300 | 0.4280 | 0.4280 | 0.4186 | - |
27 Feb 2024 | 0.4400 | 0.4440 | 0.4400 | 0.4440 | 0.4342 | - |
26 Feb 2024 | 0.4380 | 0.4440 | 0.4360 | 0.4440 | 0.4342 | - |
23 Feb 2024 | 0.4400 | 0.4440 | 0.4380 | 0.4440 | 0.4342 | - |
22 Feb 2024 | 0.4560 | 0.4580 | 0.4460 | 0.4460 | 0.4362 | - |
21 Feb 2024 | 0.4340 | 0.4460 | 0.4320 | 0.4460 | 0.4362 | - |
20 Feb 2024 | 0.4280 | 0.4380 | 0.4280 | 0.4380 | 0.4283 | - |
19 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4225 | - |
16 Feb 2024 | 0.4300 | 0.4420 | 0.4280 | 0.4420 | 0.4323 | - |
15 Feb 2024 | 0.4160 | 0.4340 | 0.4140 | 0.4340 | 0.4244 | - |
14 Feb 2024 | 0.4160 | 0.4200 | 0.4160 | 0.4160 | 0.4068 | - |
14 Feb 2024 | 0.005 Dividend | |||||
13 Feb 2024 | 0.4320 | 0.4600 | 0.4320 | 0.4460 | 0.4313 | 320 |
12 Feb 2024 | 0.4220 | 0.4360 | 0.4220 | 0.4360 | 0.4216 | - |
09 Feb 2024 | 0.4280 | 0.4320 | 0.4280 | 0.4280 | 0.4139 | - |
08 Feb 2024 | 0.4300 | 0.4360 | 0.4280 | 0.4360 | 0.4216 | - |
07 Feb 2024 | 0.4300 | 0.4360 | 0.4300 | 0.4340 | 0.4197 | - |
06 Feb 2024 | 0.4160 | 0.4360 | 0.4160 | 0.4360 | 0.4216 | - |
05 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4220 | 0.4081 | - |
02 Feb 2024 | 0.4380 | 0.4380 | 0.4340 | 0.4340 | 0.4197 | - |
01 Feb 2024 | 0.4320 | 0.4340 | 0.4320 | 0.4340 | 0.4197 | - |
31 Jan 2024 | 0.4360 | 0.4400 | 0.4320 | 0.4400 | 0.4255 | - |
30 Jan 2024 | 0.4300 | 0.4340 | 0.4280 | 0.4340 | 0.4197 | - |
29 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4216 | - |
26 Jan 2024 | 0.4320 | 0.4340 | 0.4320 | 0.4320 | 0.4177 | - |
25 Jan 2024 | 0.4240 | 0.4380 | 0.4240 | 0.4380 | 0.4235 | - |
24 Jan 2024 | 0.4200 | 0.4340 | 0.4200 | 0.4280 | 0.4139 | - |
23 Jan 2024 | 0.4060 | 0.4260 | 0.4040 | 0.4260 | 0.4119 | - |
22 Jan 2024 | 0.4040 | 0.4120 | 0.4040 | 0.4100 | 0.3965 | - |
19 Jan 2024 | 0.4120 | 0.4440 | 0.4120 | 0.4160 | 0.4023 | 1,000 |
18 Jan 2024 | 0.3980 | 0.4160 | 0.3980 | 0.4160 | 0.4023 | - |
17 Jan 2024 | 0.4020 | 0.4020 | 0.3980 | 0.4020 | 0.3887 | - |
16 Jan 2024 | 0.4160 | 0.4180 | 0.4100 | 0.4100 | 0.3965 | - |
15 Jan 2024 | 0.4020 | 0.4080 | 0.4000 | 0.4080 | 0.3945 | - |
12 Jan 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 0.4081 | - |
12 Jan 2024 | 0.005 Dividend | |||||
11 Jan 2024 | 0.4220 | 0.4240 | 0.4160 | 0.4160 | 0.3974 | - |
10 Jan 2024 | 0.4260 | 0.4320 | 0.4240 | 0.4240 | 0.4051 | - |
09 Jan 2024 | 0.4240 | 0.4320 | 0.4240 | 0.4300 | 0.4108 | - |
08 Jan 2024 | 0.4220 | 0.4300 | 0.4220 | 0.4300 | 0.4108 | - |
05 Jan 2024 | 0.4280 | 0.4320 | 0.4280 | 0.4320 | 0.4127 | - |
04 Jan 2024 | 0.4380 | 0.4380 | 0.4320 | 0.4320 | 0.4127 | - |
03 Jan 2024 | 0.4260 | 0.4400 | 0.4240 | 0.4400 | 0.4204 | - |
02 Jan 2024 | 0.4260 | 0.4340 | 0.4260 | 0.4340 | 0.4146 | - |
29 Dec 2023 | 0.4200 | 0.4200 | 0.4180 | 0.4200 | 0.4013 | - |
28 Dec 2023 | 0.4140 | 0.4240 | 0.4080 | 0.4200 | 0.4013 | - |
27 Dec 2023 | 0.4380 | 0.4380 | 0.4240 | 0.4240 | 0.4051 | - |
22 Dec 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4089 | - |
21 Dec 2023 | 0.4300 | 0.4320 | 0.4300 | 0.4320 | 0.4127 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |