Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.2750 | 0.2900 | 0.2550 | 0.2800 | 0.2800 | 18,385 |
23 Apr 2024 | 0.2600 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 14,661 |
22 Apr 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 100,951 |
19 Apr 2024 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 85,941 |
18 Apr 2024 | 0.2700 | 0.2750 | 0.2350 | 0.2500 | 0.2500 | 737,612 |
17 Apr 2024 | 0.2950 | 0.3100 | 0.2650 | 0.2650 | 0.2650 | 204,490 |
16 Apr 2024 | 0.3100 | 0.3250 | 0.2900 | 0.2900 | 0.2900 | 196,383 |
15 Apr 2024 | 0.3250 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 49,140 |
12 Apr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 48,797 |
11 Apr 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 577,787 |
10 Apr 2024 | 0.3650 | 0.3900 | 0.2900 | 0.2950 | 0.2950 | 1,472,773 |
10 Apr 2024 | 0.276 Dividend | |||||
09 Apr 2024 | 0.5950 | 0.6300 | 0.5800 | 0.6100 | 0.3340 | 1,139,781 |
08 Apr 2024 | 0.5100 | 0.5850 | 0.4900 | 0.5750 | 0.3148 | 716,594 |
05 Apr 2024 | 0.3950 | 0.5000 | 0.3950 | 0.4900 | 0.2683 | 718,481 |
04 Apr 2024 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.2163 | 5,044 |
03 Apr 2024 | 0.3950 | 0.4075 | 0.3950 | 0.4050 | 0.2218 | 4,726 |
02 Apr 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.2190 | 1,506 |
28 Mar 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.2218 | 17,573 |
27 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.2218 | 1,294 |
26 Mar 2024 | 0.3950 | 0.4100 | 0.3950 | 0.3950 | 0.2163 | 2,380 |
25 Mar 2024 | 0.4200 | 0.4200 | 0.3850 | 0.3900 | 0.2135 | 32,163 |
22 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.2300 | 23,739 |
21 Mar 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.2245 | 17,834 |
20 Mar 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.2190 | 152,092 |
19 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.2108 | 150 |
18 Mar 2024 | 0.4000 | 0.4100 | 0.3850 | 0.3850 | 0.2108 | 15,711 |
15 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.2190 | 25,000 |
14 Mar 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.2218 | 59 |
13 Mar 2024 | 0.4100 | 0.4250 | 0.3950 | 0.4250 | 0.2327 | 16,515 |
12 Mar 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4100 | 0.2245 | 9,615 |
11 Mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.2272 | 112,448 |
08 Mar 2024 | 0.4700 | 0.4700 | 0.3900 | 0.4050 | 0.2218 | 50,107 |
07 Mar 2024 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.2272 | 155,321 |
06 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.2108 | 24,193 |
05 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.2135 | 49,138 |
04 Mar 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3800 | 0.2081 | 15,493 |
01 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.2163 | 14,954 |
29 Feb 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.2135 | 77,691 |
28 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2190 | 18,511 |
27 Feb 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.2190 | 40,882 |
26 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.2135 | 13,044 |
23 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.2190 | 36,829 |
22 Feb 2024 | 0.3600 | 0.4100 | 0.3600 | 0.3900 | 0.2135 | 426,585 |
21 Feb 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.1862 | 17,660 |
20 Feb 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.1889 | 129 |
19 Feb 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 0.1862 | 940 |
16 Feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.1944 | 9,159 |
15 Feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.1916 | 64,258 |
14 Feb 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.1780 | 13,361 |
13 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1807 | 2,117 |
12 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.1807 | 15,360 |
09 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.1807 | 1,267 |
08 Feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.1807 | 12,624 |
07 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.1807 | 13,573 |
06 Feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.1807 | 241 |
05 Feb 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.1862 | 24,934 |
02 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1916 | 23 |
01 Feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.1916 | 16,115 |
31 Jan 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.1834 | 26,580 |
30 Jan 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.1780 | 207 |
29 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.1807 | 3,286 |
25 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.1862 | 16,315 |
24 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.1916 | 388 |
23 Jan 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.1889 | 99 |
22 Jan 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.1807 | 15,511 |
19 Jan 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.1944 | 40,165 |
18 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.1889 | 3,594 |
17 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.1862 | 20,738 |
16 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.1889 | 1,693 |
15 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.1889 | 7,059 |
12 Jan 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3400 | 0.1862 | 1,322 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.1752 | 750 |
10 Jan 2024 | 0.3500 | 0.3550 | 0.3200 | 0.3250 | 0.1780 | 12,274 |
09 Jan 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.1971 | 13,356 |
08 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.1752 | 9,584 |
05 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.1862 | 25,534 |
04 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.1780 | 3 |
03 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.1752 | 2,484 |
02 Jan 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.1862 | 5,150 |
29 Dec 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.1807 | 1,738 |
28 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1862 | 102 |
27 Dec 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.1862 | 4,173 |
22 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.1834 | 5,497 |
21 Dec 2023 | 0.3300 | 0.3375 | 0.3300 | 0.3350 | 0.1834 | 22,540 |
20 Dec 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.1752 | 9,045 |
19 Dec 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.1834 | 4,717 |
18 Dec 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.1807 | 93 |
15 Dec 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.1834 | 2,614 |
14 Dec 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.1780 | 2,069 |
13 Dec 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.1780 | 1,014 |
12 Dec 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.1752 | 10,717 |
11 Dec 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.1780 | 1,602 |
08 Dec 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.1780 | 2,414 |
07 Dec 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.1752 | 1,035 |
06 Dec 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.1752 | 3,328 |
05 Dec 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.1752 | 15,037 |
04 Dec 2023 | 0.3350 | 0.3350 | 0.3100 | 0.3200 | 0.1752 | 29,035 |
01 Dec 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.1862 | 7,857 |
30 Nov 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.1752 | 25,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |