Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,917,198 |
24 Apr 2024 | 0.5200 | 0.5200 | 0.5075 | 0.5100 | 0.5100 | 1,320,352 |
23 Apr 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 2,099,681 |
22 Apr 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 1,133,836 |
19 Apr 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 1,026,145 |
18 Apr 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 472,235 |
17 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 813,842 |
16 Apr 2024 | 0.5550 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 988,519 |
15 Apr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 269,735 |
12 Apr 2024 | 0.5550 | 0.5600 | 0.5525 | 0.5600 | 0.5600 | 439,211 |
11 Apr 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 1,362,835 |
10 Apr 2024 | 0.5550 | 0.5575 | 0.5500 | 0.5550 | 0.5550 | 636,495 |
09 Apr 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 3,067,786 |
08 Apr 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 1,204,839 |
05 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 104,173 |
04 Apr 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 826,496 |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 754,252 |
02 Apr 2024 | 0.5550 | 0.5600 | 0.5525 | 0.5600 | 0.5600 | 907,728 |
28 Mar 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 1,152,074 |
27 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 429,898 |
26 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 406,384 |
25 Mar 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,605,080 |
22 Mar 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 317,239 |
21 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 530,204 |
20 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 196,874 |
19 Mar 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 605,932 |
18 Mar 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 565,082 |
15 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 1,105,521 |
14 Mar 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 381,518 |
13 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 633,366 |
12 Mar 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 445,786 |
11 Mar 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 555,666 |
08 Mar 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 473,585 |
07 Mar 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 968,327 |
07 Mar 2024 | 0.01583 Dividend | |||||
06 Mar 2024 | 0.5700 | 0.5700 | 0.5625 | 0.5700 | 0.5542 | 324,720 |
05 Mar 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5493 | 363,153 |
04 Mar 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5650 | 0.5493 | 838,162 |
01 Mar 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5493 | 690,789 |
29 Feb 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5750 | 0.5590 | 1,176,106 |
28 Feb 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5550 | 0.5396 | 700,138 |
27 Feb 2024 | 0.5650 | 0.5700 | 0.5575 | 0.5600 | 0.5444 | 1,324,625 |
26 Feb 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5700 | 0.5542 | 602,601 |
23 Feb 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5750 | 0.5590 | 581,405 |
22 Feb 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5800 | 0.5639 | 491,920 |
21 Feb 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5639 | 1,528,516 |
20 Feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5542 | 563,071 |
19 Feb 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5800 | 0.5639 | 1,647,741 |
16 Feb 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5975 | 0.5809 | 147,280 |
15 Feb 2024 | 0.6000 | 0.6000 | 0.5975 | 0.6000 | 0.5833 | 167,127 |
14 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.5833 | 760,656 |
13 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.5833 | 412,971 |
12 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.5833 | 189,369 |
09 Feb 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.5833 | 1,005,079 |
08 Feb 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 415,059 |
07 Feb 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 614,477 |
06 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.5882 | 227,597 |
05 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.5833 | 193,188 |
02 Feb 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 270,359 |
01 Feb 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5975 | 0.5809 | 144,399 |
31 Jan 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.5833 | 734,827 |
30 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 153,189 |
29 Jan 2024 | 0.6000 | 0.6050 | 0.5975 | 0.6000 | 0.5833 | 211,972 |
25 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 188,821 |
24 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5785 | 966,763 |
23 Jan 2024 | 0.5950 | 0.6000 | 0.5950 | 0.5950 | 0.5785 | 139,401 |
22 Jan 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5785 | 462,634 |
19 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 493,051 |
18 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5833 | 374,412 |
17 Jan 2024 | 0.5950 | 0.6050 | 0.5900 | 0.6000 | 0.5833 | 627,016 |
16 Jan 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5950 | 0.5785 | 239,906 |
15 Jan 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5785 | 113,071 |
12 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5736 | 338,623 |
11 Jan 2024 | 0.5950 | 0.6000 | 0.5925 | 0.6000 | 0.5833 | 318,731 |
10 Jan 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5785 | 217,992 |
09 Jan 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.5833 | 186,293 |
08 Jan 2024 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5736 | 392,517 |
05 Jan 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5950 | 0.5785 | 472,880 |
04 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5736 | 130,465 |
03 Jan 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5785 | 285,518 |
02 Jan 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.5833 | 907,124 |
29 Dec 2023 | 0.5850 | 0.5950 | 0.5850 | 0.5850 | 0.5688 | 490,975 |
28 Dec 2023 | 0.5850 | 0.5900 | 0.5800 | 0.5850 | 0.5688 | 338,811 |
27 Dec 2023 | 0.5850 | 0.5950 | 0.5800 | 0.5800 | 0.5639 | 660,630 |
22 Dec 2023 | 0.5800 | 0.5900 | 0.5750 | 0.5800 | 0.5639 | 465,891 |
21 Dec 2023 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5590 | 1,092,317 |
20 Dec 2023 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5639 | 1,083,165 |
19 Dec 2023 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5590 | 388,759 |
18 Dec 2023 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5688 | 225,841 |
15 Dec 2023 | 0.5850 | 0.5950 | 0.5800 | 0.5850 | 0.5688 | 528,945 |
14 Dec 2023 | 0.5950 | 0.5950 | 0.5800 | 0.5850 | 0.5688 | 1,266,680 |
13 Dec 2023 | 0.6100 | 0.6150 | 0.5950 | 0.5950 | 0.5785 | 2,309,815 |
12 Dec 2023 | 0.6100 | 0.6150 | 0.6075 | 0.6100 | 0.5931 | 132,396 |
11 Dec 2023 | 0.6150 | 0.6200 | 0.6050 | 0.6050 | 0.5882 | 794,597 |
08 Dec 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.5979 | 303,195 |
07 Dec 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.5931 | 1,111,967 |
06 Dec 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.5979 | 432,501 |
05 Dec 2023 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.5931 | 104,987 |
04 Dec 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.5931 | 165,605 |
01 Dec 2023 | 0.6100 | 0.6175 | 0.6100 | 0.6100 | 0.5931 | 203,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |