Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 21,818 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 64,874 |
06 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,664 |
03 May 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 26,738 |
02 May 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 25,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 43,012 |
29 Apr 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 89,493 |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 30,051 |
23 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 9,701 |
22 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,300 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 1,170 |
15 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 38,490 |
12 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 29,100 |
11 Apr 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 36,978 |
10 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 27,608 |
09 Apr 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 57,820 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 3,523 |
03 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,077 |
02 Apr 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 55,087 |
28 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 36,619 |
27 Mar 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 74,072 |
26 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 69,716 |
25 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 48,797 |
22 Mar 2024 | 0.2550 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 55,926 |
21 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,286 |
20 Mar 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 84,662 |
19 Mar 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 22,928 |
18 Mar 2024 | 0.2550 | 0.2550 | 0.2150 | 0.2200 | 0.2200 | 219,156 |
15 Mar 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 117,320 |
14 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 14,538 |
13 Mar 2024 | 0.2050 | 0.2250 | 0.2000 | 0.2250 | 0.2250 | 143,602 |
12 Mar 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 79,408 |
11 Mar 2024 | 0.2000 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 121,837 |
08 Mar 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 54,982 |
07 Mar 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 50,531 |
06 Mar 2024 | 0.2050 | 0.2450 | 0.1950 | 0.2100 | 0.2100 | 238,033 |
05 Mar 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2150 | 0.2150 | 163,538 |
04 Mar 2024 | 0.2350 | 0.2450 | 0.2200 | 0.2350 | 0.2350 | 46,067 |
04 Mar 2024 | 0.005 Dividend | |||||
01 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2450 | 65,103 |
29 Feb 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2352 | 37,898 |
28 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2401 | 1,100 |
27 Feb 2024 | 0.3350 | 0.3350 | 0.2500 | 0.2500 | 0.2450 | 153,630 |
26 Feb 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3332 | 52,481 |
23 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3675 | 13,173 |
22 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3626 | 19,764 |
21 Feb 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3479 | 7,369 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3700 | 0.3626 | 53,022 |
16 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3528 | 33,395 |
15 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3528 | 4,825 |
14 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3479 | 13,955 |
13 Feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3450 | 0.3381 | 23,708 |
12 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3332 | 36,659 |
09 Feb 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3332 | 38,795 |
08 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3430 | 99,007 |
07 Feb 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3626 | 21,875 |
06 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3626 | 10,650 |
05 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3577 | 15,823 |
02 Feb 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 0.3675 | 38,906 |
01 Feb 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3626 | 50,567 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3724 | 63,167 |
30 Jan 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3650 | 0.3577 | 33,783 |
29 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3626 | 58,106 |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3724 | 2,869 |
24 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3724 | 3,978 |
23 Jan 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3724 | 7,946 |
22 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3626 | 17,986 |
19 Jan 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3724 | 650 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3577 | 14,356 |
16 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3577 | 11,173 |
15 Jan 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3650 | 0.3577 | 23,108 |
12 Jan 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3700 | 0.3626 | 94,234 |
11 Jan 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3724 | 37,436 |
10 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3528 | 22,090 |
09 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3675 | 10,151 |
08 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3675 | 18,000 |
05 Jan 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3626 | 12,386 |
04 Jan 2024 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 0.3430 | 189,221 |
03 Jan 2024 | 0.4100 | 0.4150 | 0.3800 | 0.3850 | 0.3773 | 88,931 |
02 Jan 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3773 | 16,021 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4018 | 1,961 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3675 | 2,461 |
21 Dec 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3626 | 13,799 |
20 Dec 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3577 | 11,369 |
19 Dec 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3600 | 0.3528 | 18,500 |
18 Dec 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3479 | 30,161 |
15 Dec 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3332 | 10,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |