Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,200 |
01 July 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 145,000 |
28 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 80,000 |
27 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 44,000 |
26 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 25,600 |
25 June 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 232,300 |
24 June 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 115,000 |
21 June 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
20 June 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 38,000 |
19 June 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 11,600 |
18 June 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 42,000 |
14 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 105,000 |
13 June 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 54,000 |
12 June 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 42,100 |
11 June 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 219,000 |
10 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 43,000 |
07 June 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 73,000 |
06 June 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 39,900 |
05 June 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,500 |
04 June 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
03 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 37,700 |
31 May 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
30 May 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,000 |
29 May 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 57,000 |
28 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 40,500 |
27 May 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 114,000 |
24 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
23 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 48,500 |
21 May 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 33,000 |
20 May 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 32,000 |
17 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 38,800 |
16 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
15 May 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 44,100 |
14 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 111,000 |
13 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 52,400 |
10 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 24,400 |
09 May 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 100 |
09 May 2024 | 0.008 Dividend | |||||
08 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2920 | 17,000 |
07 May 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2969 | 118,000 |
06 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 10,000 |
03 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 45,000 |
02 May 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2920 | 60,000 |
30 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | - |
29 Apr 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2920 | 73,000 |
26 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 25,000 |
25 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 300 |
24 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 35,000 |
23 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2871 | 13,000 |
22 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2871 | 33,000 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 4,000 |
18 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 28,000 |
17 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 86,000 |
16 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2871 | 56,600 |
15 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.2969 | 21,600 |
12 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 36,000 |
11 Apr 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2969 | 1,400 |
09 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2920 | 11,500 |
08 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.2920 | 2,700 |
05 Apr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2871 | 6,100 |
04 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | - |
03 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 4,000 |
02 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | - |
01 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 25,200 |
28 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.2920 | 81,500 |
27 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2920 | 25,400 |
26 Mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.2920 | 35,900 |
25 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.2920 | 5,700 |
22 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2920 | 135,700 |
21 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2823 | - |
20 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2823 | 8,000 |
19 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2823 | 65,900 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2725 | 22,000 |
15 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2774 | - |
14 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2774 | 100 |
13 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2774 | 26,500 |
12 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2774 | 3,100 |
11 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2725 | 3,000 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2725 | - |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2725 | 10,000 |
06 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2725 | 8,100 |
05 Mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2774 | 13,200 |
04 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2725 | 10,000 |
01 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2677 | 5,700 |
29 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2677 | 10,000 |
28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2725 | 1,000 |
27 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2774 | 200 |
26 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2677 | - |
23 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2677 | 15,000 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2677 | 50,800 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2725 | 2,000 |
20 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2677 | - |
19 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2677 | 36,000 |
16 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2677 | - |
15 Feb 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2677 | 206,400 |
14 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2774 | 1,000 |
13 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2774 | 5,000 |
09 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2774 | 65,900 |
08 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2823 | 66,000 |
07 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2774 | 26,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |