Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 3,552 |
01 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
30 Apr 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 17,584 |
29 Apr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 7,437 |
26 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 59,000 |
24 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 45,013 |
23 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 19,040 |
22 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 19,151 |
19 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 35,285 |
18 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 24,000 |
17 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
16 Apr 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 56,494 |
15 Apr 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 8,723 |
12 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 108,800 |
11 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
10 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,000 |
09 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 40,000 |
08 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
05 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
04 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
03 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 42,000 |
02 Apr 2024 | 0.5450 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | 155,370 |
28 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 15,685 |
27 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
26 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
25 Mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 24,761 |
22 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 61,132 |
21 Mar 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 75,000 |
20 Mar 2024 | 0.5175 | 0.5175 | 0.5050 | 0.5050 | 0.5050 | 19,950 |
19 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 20,000 |
18 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
15 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
15 Mar 2024 | 0.0025 Dividend | |||||
14 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | 1,172 |
13 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5324 | - |
12 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5324 | - |
11 Mar 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5324 | 9,304 |
08 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | - |
07 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | 20,000 |
06 Mar 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5300 | 0.5274 | 24,269 |
05 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5175 | 138,349 |
04 Mar 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5175 | 4,686 |
01 Mar 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5200 | 0.5175 | 61,730 |
29 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | 26,500 |
28 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5423 | 5,000 |
27 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | - |
26 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | - |
23 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | - |
22 Feb 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5075 | 21,000 |
21 Feb 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5025 | 23,529 |
20 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5075 | 3,682 |
19 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5025 | 28,470 |
16 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5125 | - |
15 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5125 | 30 |
14 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | - |
13 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5175 | 40,000 |
12 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | 50,000 |
09 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | 8,799 |
08 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | - |
07 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | - |
06 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | - |
05 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | - |
02 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | 2,176 |
01 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5175 | 78,000 |
31 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5125 | 23,173 |
30 Jan 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5175 | 20,023 |
29 Jan 2024 | 0.5150 | 0.5350 | 0.5150 | 0.5200 | 0.5175 | 80,060 |
25 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5125 | 33,935 |
24 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5175 | 1,938 |
23 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5224 | - |
22 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5224 | 46 |
19 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5274 | - |
18 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5274 | - |
17 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5274 | 21 |
16 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5125 | 3,700 |
15 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | - |
12 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | - |
11 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | 20 |
10 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5324 | 13 |
09 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5175 | 20,000 |
08 Jan 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5224 | 69,369 |
05 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5274 | 10,000 |
04 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5274 | 32,624 |
03 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5573 | - |
02 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5573 | 16,699 |
29 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | - |
28 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | - |
27 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | - |
22 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5473 | 11,000 |
21 Dec 2023 | 0.5500 | 0.5500 | 0.5350 | 0.5500 | 0.5473 | 14,970 |
20 Dec 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5274 | 43,087 |
19 Dec 2023 | 0.5250 | 0.5500 | 0.5250 | 0.5300 | 0.5274 | 179,229 |
18 Dec 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5622 | - |
15 Dec 2023 | 0.5350 | 0.5650 | 0.5250 | 0.5650 | 0.5622 | 50,614 |
14 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5523 | - |
13 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5523 | - |
12 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5523 | - |
11 Dec 2023 | 0.5450 | 0.5800 | 0.5450 | 0.5550 | 0.5523 | 28,147 |
08 Dec 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5423 | - |
07 Dec 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5423 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |