Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 32,538 |
29 Apr 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 33,728 |
26 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 52,663 |
24 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 424 |
23 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,200 |
22 Apr 2024 | 0.5350 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 419,071 |
19 Apr 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 157,915 |
18 Apr 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 78,279 |
17 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 63,667 |
16 Apr 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 43,110 |
15 Apr 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 13,775 |
12 Apr 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 57,657 |
11 Apr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 74,028 |
10 Apr 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 16,121 |
09 Apr 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 73,053 |
08 Apr 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 102,841 |
05 Apr 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 30,559 |
04 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 28,327 |
03 Apr 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 113,746 |
02 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 62,135 |
28 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 14,400 |
27 Mar 2024 | 0.5550 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 14,506 |
26 Mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 302,984 |
25 Mar 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 53,999 |
22 Mar 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 18,585 |
21 Mar 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 84,914 |
20 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
19 Mar 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 177,432 |
18 Mar 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 61,038 |
15 Mar 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 110,543 |
14 Mar 2024 | 0.5650 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 411,235 |
13 Mar 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 192,970 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 76,192 |
11 Mar 2024 | 0.5950 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 226,743 |
08 Mar 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 231,953 |
07 Mar 2024 | 0.5850 | 0.5850 | 0.5775 | 0.5850 | 0.5850 | 145,524 |
06 Mar 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5750 | 0.5750 | 407,557 |
05 Mar 2024 | 0.5800 | 0.5850 | 0.5600 | 0.5600 | 0.5600 | 104,520 |
04 Mar 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5800 | 0.5800 | 518,917 |
01 Mar 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 163,092 |
29 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 43,521 |
28 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 8,637 |
27 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
26 Feb 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | 4,878 |
23 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
23 Feb 2024 | 0.015 Dividend | |||||
22 Feb 2024 | 0.6600 | 0.6700 | 0.6350 | 0.6650 | 0.6500 | 152,790 |
21 Feb 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6451 | 59,078 |
20 Feb 2024 | 0.6650 | 0.6800 | 0.6600 | 0.6700 | 0.6549 | 73,620 |
19 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6451 | - |
16 Feb 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6451 | 91,478 |
15 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | - |
14 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | - |
13 Feb 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6500 | 34,875 |
12 Feb 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6500 | 42,607 |
09 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | 8,804 |
08 Feb 2024 | 0.6650 | 0.6700 | 0.6550 | 0.6700 | 0.6549 | 12,726 |
07 Feb 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6451 | 23,546 |
06 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6549 | 14,925 |
05 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6451 | 5,800 |
02 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | 4,268 |
01 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6353 | 5,354 |
31 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | 6,057 |
30 Jan 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6549 | 20,830 |
29 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6598 | - |
25 Jan 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6750 | 0.6598 | 90,399 |
24 Jan 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6744 | 15,147 |
23 Jan 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6647 | 15,940 |
22 Jan 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6647 | 5,163 |
19 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6744 | 553 |
18 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6744 | - |
17 Jan 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6744 | 13,389 |
16 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | - |
15 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | - |
12 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6500 | - |
11 Jan 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.6500 | 1,751 |
10 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6842 | 8,000 |
09 Jan 2024 | 0.6650 | 0.7050 | 0.6550 | 0.7050 | 0.6891 | 94,517 |
08 Jan 2024 | 0.7250 | 0.7250 | 0.6650 | 0.6650 | 0.6500 | 145,940 |
05 Jan 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7086 | 7,673 |
04 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.6842 | 147,687 |
03 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6598 | 2,337 |
02 Jan 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6647 | 50,865 |
29 Dec 2023 | 0.6450 | 0.6800 | 0.6350 | 0.6800 | 0.6647 | 112,412 |
28 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6305 | 76,854 |
27 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6305 | 43,295 |
22 Dec 2023 | 0.6600 | 0.6600 | 0.6450 | 0.6500 | 0.6353 | 16,267 |
21 Dec 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6451 | 17,500 |
20 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6256 | 1,000 |
19 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6256 | 5,859 |
18 Dec 2023 | 0.6600 | 0.6600 | 0.6350 | 0.6350 | 0.6207 | 41,256 |
15 Dec 2023 | 0.6600 | 0.6600 | 0.6425 | 0.6600 | 0.6451 | 43,895 |
14 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6451 | - |
13 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6451 | 1,513 |
12 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6647 | 1,666 |
11 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6647 | 945 |
08 Dec 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6695 | 25,770 |
07 Dec 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7150 | 0.6989 | 61,986 |
06 Dec 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.6940 | 66,141 |
05 Dec 2023 | 0.6750 | 0.6900 | 0.6700 | 0.6850 | 0.6695 | 66,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |