Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 13,226 |
02 May 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 6,033 |
01 May 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 4,000 |
30 Apr 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 1,480 |
29 Apr 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 1,317 |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,366 |
23 Apr 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 2,400 |
22 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 8,627 |
19 Apr 2024 | 0.2500 | 0.2550 | 0.2425 | 0.2425 | 0.2425 | 9,215 |
18 Apr 2024 | 0.2850 | 0.2850 | 0.2350 | 0.2500 | 0.2500 | 85,096 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3150 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 54,967 |
15 Apr 2024 | 0.3150 | 0.3300 | 0.3125 | 0.3300 | 0.3300 | 8,760 |
12 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 10,652 |
11 Apr 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 29,723 |
10 Apr 2024 | 0.3900 | 0.3900 | 0.2900 | 0.3000 | 0.3000 | 117,811 |
10 Apr 2024 | 0.276 Dividend | |||||
09 Apr 2024 | 0.5900 | 0.6250 | 0.5800 | 0.6250 | 0.3490 | 92,681 |
08 Apr 2024 | 0.5200 | 0.5800 | 0.4950 | 0.5800 | 0.3239 | 100,975 |
05 Apr 2024 | 0.3950 | 0.4950 | 0.3950 | 0.4950 | 0.2764 | 5,734 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.2206 | 1,473 |
03 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.2262 | 90 |
02 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.2206 | 999 |
28 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.2289 | 809 |
27 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2234 | 769 |
26 Mar 2024 | 0.4150 | 0.4150 | 0.3950 | 0.3950 | 0.2206 | 1,737 |
25 Mar 2024 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.2178 | 3,287 |
22 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.2345 | 7,464 |
21 Mar 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.2262 | 6,508 |
20 Mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.2178 | 3,183 |
19 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.2178 | 150 |
18 Mar 2024 | 0.4100 | 0.4125 | 0.4000 | 0.4000 | 0.2234 | 1,535 |
15 Mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.2262 | 2,666 |
14 Mar 2024 | 0.3950 | 0.4100 | 0.3950 | 0.3950 | 0.2206 | 696 |
13 Mar 2024 | 0.3950 | 0.4150 | 0.3950 | 0.4150 | 0.2317 | 6,914 |
12 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.2345 | 34 |
11 Mar 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.2373 | 1,702 |
08 Mar 2024 | 0.3900 | 0.4400 | 0.3900 | 0.4050 | 0.2262 | 3,062 |
07 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.2262 | 967 |
06 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.2150 | 1,094 |
05 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2122 | 2,154 |
04 Mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3750 | 0.2094 | 7,878 |
01 Mar 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3950 | 0.2206 | 2,588 |
29 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.2178 | 3,325 |
28 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2234 | 938 |
27 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.2178 | 2,292 |
26 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.2206 | 9,708 |
23 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.2178 | 469 |
22 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2122 | 5,009 |
21 Feb 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.1926 | 2,380 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.1926 | 2,197 |
16 Feb 2024 | 0.3475 | 0.3550 | 0.3400 | 0.3400 | 0.1899 | 3,950 |
15 Feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.1954 | 7,340 |
14 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 2,470 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 5,478 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 594 |
06 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.1871 | 72 |
05 Feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.1843 | 2,841 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.1954 | 7,094 |
31 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 197 |
30 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.1871 | 10 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.1926 | 562 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.1954 | 907 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1899 | 469 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1899 | 140 |
12 Jan 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.1899 | 1,937 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 103 |
10 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.1926 | 920 |
09 Jan 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 0.1982 | 644 |
08 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1787 | 2,308 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1787 | 250 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.1815 | 1,471 |
19 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 322 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 322 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.1815 | 190 |
12 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1787 | 1,594 |
11 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1843 | 720 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |