Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
13 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
12 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
11 June 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
10 June 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
07 June 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
06 June 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
05 June 2024 | 0.2460 | 0.2760 | 0.2460 | 0.2760 | 0.2760 | 2,300 |
04 June 2024 | 0.2500 | 0.2500 | 0.2460 | 0.2460 | 0.2460 | 6,000 |
03 June 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
31 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
29 May 2024 | 0.2680 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,700 |
28 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
27 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
24 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
23 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
22 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
21 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
20 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
17 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
16 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
15 May 2024 | 0.2760 | 0.2780 | 0.2480 | 0.2780 | 0.2780 | 2,500 |
14 May 2024 | 0.2820 | 0.2820 | 0.2800 | 0.2800 | 0.2800 | 6,000 |
14 May 2024 | 421 Dividend | |||||
13 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
10 May 2024 | 0.2960 | 0.3140 | 0.2960 | 0.3140 | -420.6860 | 1,000 |
09 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
08 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
07 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
06 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
03 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
02 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
30 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
29 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
26 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | 6,000 |
25 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
24 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
23 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
22 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
19 Apr 2024 | 0.2980 | 0.2980 | 0.2900 | 0.2960 | -396.5702 | 18,000 |
18 Apr 2024 | 0.3100 | 0.3120 | 0.3100 | 0.3120 | -418.0065 | 4,000 |
17 Apr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | -418.0065 | - |
16 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
15 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
12 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
11 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
10 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
09 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
08 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
05 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
04 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
03 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -431.4041 | - |
02 Apr 2024 | 0.3160 | 0.3240 | 0.3160 | 0.3240 | -434.0836 | 3,000 |
28 Mar 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -423.3655 | - |
27 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
26 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
25 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -439.4427 | - |
22 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -439.4427 | - |
21 Mar 2024 | 0.3220 | 0.3280 | 0.3220 | 0.3280 | -439.4427 | 500 |
20 Mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -431.4041 | - |
19 Mar 2024 | 0.3060 | 0.3220 | 0.3060 | 0.3220 | -431.4041 | 3,000 |
18 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | - |
15 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | - |
14 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | - |
13 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | 6,500 |
12 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
11 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
08 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
07 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
06 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
05 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
04 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
01 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
29 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
28 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
27 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
26 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
23 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
22 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
21 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
20 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
19 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
16 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
15 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
14 Feb 2024 | 0.3100 | 0.3280 | 0.3100 | 0.3280 | -439.4427 | 8,000 |
13 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
12 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
09 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
08 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
07 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
06 Feb 2024 | 0.3040 | 0.3100 | 0.3040 | 0.3100 | -415.3269 | 4,000 |
05 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
02 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
01 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
31 Jan 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
30 Jan 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
29 Jan 2024 | 0.3060 | 0.3060 | 0.3040 | 0.3040 | -407.2883 | 4,000 |
26 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -412.6474 | - |
25 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -412.6474 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |