Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 2,553,900 |
07 May 2024 | 0.006 Dividend | |||||
06 May 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 1,004,600 |
03 May 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 862,700 |
02 May 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 1,428,800 |
30 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 914,800 |
29 Apr 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2440 | 1,803,200 |
26 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 132,300 |
25 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 538,700 |
24 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 1,245,300 |
23 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 474,900 |
22 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 234,200 |
19 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2440 | 685,000 |
18 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 816,800 |
17 Apr 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2391 | 1,552,700 |
16 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 2,726,900 |
15 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 1,380,900 |
12 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 164,900 |
11 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2489 | 2,983,700 |
09 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2440 | 624,900 |
08 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2440 | 1,429,100 |
05 Apr 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2440 | 1,905,900 |
04 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 1,017,400 |
03 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 2,178,400 |
02 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2440 | 3,489,500 |
01 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2489 | 1,398,700 |
28 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2538 | 5,224,800 |
27 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2489 | 1,079,700 |
26 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 564,100 |
25 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2440 | 1,619,700 |
22 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 1,389,700 |
21 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 1,453,100 |
20 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2440 | 520,200 |
19 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2391 | 464,900 |
18 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2391 | 821,000 |
15 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2342 | 4,264,000 |
14 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2391 | 256,600 |
13 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2391 | 753,000 |
12 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2342 | 1,094,500 |
11 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 132,000 |
08 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2440 | 1,016,900 |
07 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2391 | 773,200 |
06 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2342 | 911,800 |
05 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2391 | 1,158,700 |
04 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2391 | 2,222,300 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2440 | 671,400 |
29 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2440 | 5,572,400 |
28 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2538 | 298,100 |
27 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2538 | 1,899,900 |
27 Feb 2024 | 0.0062 Dividend | |||||
26 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 898,400 |
23 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 618,100 |
22 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 450,100 |
21 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 1,091,700 |
20 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 490,000 |
19 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 84,100 |
16 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 1,350,300 |
15 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 602,000 |
14 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 1,155,100 |
13 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 354,100 |
09 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2478 | 726,300 |
08 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 1,090,000 |
07 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 1,061,900 |
06 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 255,800 |
05 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 349,100 |
02 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 127,300 |
01 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 332,300 |
31 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 818,400 |
30 Jan 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2478 | 1,422,200 |
29 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 238,800 |
26 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 83,400 |
25 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 364,900 |
24 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 674,100 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 158,800 |
22 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 614,700 |
19 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 5,596,400 |
18 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2526 | 740,000 |
17 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2526 | 2,492,500 |
16 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2574 | 213,600 |
15 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2574 | 509,300 |
12 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2574 | 1,231,300 |
11 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2574 | 1,373,900 |
10 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 944,700 |
09 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 286,500 |
08 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 375,300 |
05 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2526 | 1,792,500 |
04 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2574 | 2,172,700 |
03 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2526 | 1,678,900 |
02 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 891,400 |
29 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 871,400 |
28 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 699,700 |
27 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 697,400 |
26 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2478 | 990,700 |
22 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 1,392,300 |
21 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2526 | 1,523,100 |
20 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2431 | 596,500 |
19 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2478 | 584,800 |
18 Dec 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2478 | 1,116,900 |
15 Dec 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2526 | 5,371,900 |
14 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2478 | 1,381,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |