Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.5 Dividend | |||||
25 Apr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
24 Apr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
23 Apr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
22 Apr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
19 Apr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
18 Apr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | 36,000 |
17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
16 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
15 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
12 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
11 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
10 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
09 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
08 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
05 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
04 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
03 Apr 2024 | 0.9020 | 0.9020 | 0.8500 | 0.8500 | -0.7229 | 17,534 |
02 Apr 2024 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | -0.6805 | 1,500 |
01 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -0.5698 | - |
28 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -0.5698 | - |
27 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -0.5698 | - |
26 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -0.5698 | 2,000 |
25 Mar 2024 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | -0.5657 | - |
22 Mar 2024 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | -0.5657 | 1,000 |
21 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
20 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
19 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
18 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
15 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
14 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
13 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
12 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
11 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
08 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
07 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
06 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
05 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
04 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
01 Mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
29 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
28 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
27 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
26 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
23 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
22 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
21 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
20 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
16 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
15 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
14 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
13 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
12 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
09 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
08 Feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | 10,100 |
07 Feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
06 Feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
05 Feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
02 Feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
01 Feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
31 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
30 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
29 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
26 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
25 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
24 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
23 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
22 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
19 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
18 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
17 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
16 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
12 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
11 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
10 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | 100 |
09 Jan 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
08 Jan 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
05 Jan 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
04 Jan 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
03 Jan 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
02 Jan 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
29 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
28 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
27 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
26 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
22 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
21 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
20 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
19 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
18 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
15 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
14 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
13 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
12 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
11 Dec 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
08 Dec 2023 | 0.5184 | 0.5184 | 0.5118 | 0.5118 | -0.4353 | 1,375 |
07 Dec 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
06 Dec 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
05 Dec 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
04 Dec 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |