Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 203,878 |
30 May 2024 | 0.02 Dividend | |||||
29 May 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5650 | 217,378 |
28 May 2024 | 0.5800 | 0.5900 | 0.5850 | 0.5850 | 0.5650 | 360,105 |
24 May 2024 | 0.5800 | 0.5900 | 0.5750 | 0.5800 | 0.5602 | 356,134 |
23 May 2024 | 0.5825 | 0.5881 | 0.5763 | 0.5825 | 0.5626 | 96,256 |
22 May 2024 | 0.5825 | 0.5900 | 0.5825 | 0.5900 | 0.5698 | 624,300 |
21 May 2024 | 0.5900 | 0.5950 | 0.5872 | 0.5825 | 0.5626 | 1,229,695 |
20 May 2024 | 0.5975 | 0.6040 | 0.5905 | 0.5900 | 0.5698 | 28,143 |
17 May 2024 | 0.6025 | 0.6050 | 0.6040 | 0.5975 | 0.5771 | 358,900 |
16 May 2024 | 0.6025 | 0.6050 | 0.5989 | 0.6050 | 0.5843 | 780,703 |
15 May 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6025 | 0.5819 | 205,067 |
14 May 2024 | 0.5875 | 0.6100 | 0.5800 | 0.6000 | 0.5795 | 534,047 |
13 May 2024 | 0.5800 | 0.5950 | 0.5700 | 0.5900 | 0.5698 | 669,855 |
10 May 2024 | 0.5800 | 0.5900 | 0.5820 | 0.5800 | 0.5602 | 62,400 |
09 May 2024 | 0.5800 | 0.6000 | 0.5650 | 0.5800 | 0.5602 | 177,715 |
08 May 2024 | 0.5850 | 0.6000 | 0.5900 | 0.5800 | 0.5602 | 42,559 |
07 May 2024 | 0.5825 | 0.5900 | 0.5850 | 0.5850 | 0.5650 | 156,888 |
06 May 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5626 | - |
03 May 2024 | 0.5825 | 0.5900 | 0.5900 | 0.5825 | 0.5626 | 26,585 |
02 May 2024 | 0.5700 | 0.5900 | 0.5750 | 0.5825 | 0.5626 | 412,796 |
01 May 2024 | 0.5700 | 0.5750 | 0.5750 | 0.5700 | 0.5505 | 61,252 |
30 Apr 2024 | 0.5675 | 0.5738 | 0.5700 | 0.5700 | 0.5505 | 12,177 |
29 Apr 2024 | 0.5650 | 0.5750 | 0.5550 | 0.5675 | 0.5481 | 62,705 |
26 Apr 2024 | 0.5650 | 0.5750 | 0.5656 | 0.5650 | 0.5457 | 217,524 |
25 Apr 2024 | 0.5675 | 0.5800 | 0.5550 | 0.5700 | 0.5505 | 66,660 |
24 Apr 2024 | 0.5675 | 0.5800 | 0.5600 | 0.5750 | 0.5553 | 22,000 |
23 Apr 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5505 | 888,563 |
22 Apr 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5800 | 0.5602 | 427,550 |
19 Apr 2024 | 0.5600 | 0.5698 | 0.5500 | 0.5575 | 0.5384 | 62,037 |
18 Apr 2024 | 0.5600 | 0.5567 | 0.5550 | 0.5600 | 0.5409 | 15,037 |
17 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5409 | 717,480 |
16 Apr 2024 | 0.5600 | 0.5680 | 0.5567 | 0.5600 | 0.5409 | 41,080 |
15 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5409 | - |
12 Apr 2024 | 0.5600 | 0.5680 | 0.5680 | 0.5600 | 0.5409 | 22,463 |
11 Apr 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5409 | 186,765 |
10 Apr 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5650 | 0.5457 | 418,809 |
09 Apr 2024 | 0.5600 | 0.5800 | 0.5565 | 0.5800 | 0.5602 | 102,491 |
08 Apr 2024 | 0.5575 | 0.5700 | 0.5500 | 0.5600 | 0.5409 | 281,992 |
05 Apr 2024 | 0.5575 | 0.5650 | 0.5500 | 0.5575 | 0.5384 | 17,866 |
04 Apr 2024 | 0.5525 | 0.5650 | 0.5500 | 0.5575 | 0.5384 | 34,859 |
03 Apr 2024 | 0.5500 | 0.5600 | 0.5403 | 0.5500 | 0.5312 | 299,954 |
02 Apr 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5500 | 0.5312 | 1,234,087 |
01 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5312 | - |
28 Mar 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5500 | 0.5312 | 111,612 |
27 Mar 2024 | 0.5500 | 0.5473 | 0.5400 | 0.5500 | 0.5312 | 210,165 |
26 Mar 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5312 | 241,936 |
25 Mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5312 | 1,622,771 |
22 Mar 2024 | 0.5500 | 0.5530 | 0.5350 | 0.5500 | 0.5312 | 204,481 |
21 Mar 2024 | 0.5550 | 0.5600 | 0.5300 | 0.5500 | 0.5312 | 265,820 |
20 Mar 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5550 | 0.5360 | 153,783 |
19 Mar 2024 | 0.5550 | 0.5550 | 0.5520 | 0.5550 | 0.5360 | 178,490 |
18 Mar 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5409 | 107,061 |
15 Mar 2024 | 0.5725 | 0.5800 | 0.5650 | 0.5700 | 0.5505 | 20,547 |
14 Mar 2024 | 0.5725 | 0.5800 | 0.5550 | 0.5650 | 0.5457 | 963,889 |
13 Mar 2024 | 0.5700 | 0.5748 | 0.5675 | 0.5725 | 0.5529 | 22,250 |
12 Mar 2024 | 0.5725 | 0.5750 | 0.5620 | 0.5725 | 0.5529 | 78,833 |
11 Mar 2024 | 0.5725 | 0.5800 | 0.5650 | 0.5800 | 0.5602 | 53,611 |
08 Mar 2024 | 0.5700 | 0.5775 | 0.5775 | 0.5725 | 0.5529 | 54,894 |
07 Mar 2024 | 0.5725 | 0.5900 | 0.5650 | 0.5700 | 0.5505 | 171,080 |
06 Mar 2024 | 0.5725 | 0.5675 | 0.5675 | 0.5725 | 0.5529 | 21,951 |
05 Mar 2024 | 0.5725 | 0.5780 | 0.5650 | 0.5725 | 0.5529 | 143,415 |
04 Mar 2024 | 0.5725 | 0.5798 | 0.5780 | 0.5725 | 0.5529 | 18,173 |
01 Mar 2024 | 0.5725 | 0.5800 | 0.5660 | 0.5725 | 0.5529 | 133,500 |
29 Feb 2024 | 0.5700 | 0.5800 | 0.5651 | 0.5725 | 0.5529 | 70,984 |
29 Feb 2024 | 0.02 Dividend | |||||
28 Feb 2024 | 0.5800 | 0.5950 | 0.5850 | 0.5850 | 0.5457 | 193,123 |
27 Feb 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5750 | 0.5364 | 138,887 |
26 Feb 2024 | 0.5675 | 0.5800 | 0.5600 | 0.5700 | 0.5317 | 3,647,870 |
23 Feb 2024 | 0.5675 | 0.5750 | 0.5626 | 0.5675 | 0.5294 | 142,293 |
22 Feb 2024 | 0.5675 | 0.5764 | 0.5609 | 0.5675 | 0.5294 | 949,808 |
21 Feb 2024 | 0.5675 | 0.5750 | 0.5600 | 0.5675 | 0.5294 | 641,063 |
20 Feb 2024 | 0.5700 | 0.5750 | 0.5400 | 0.5675 | 0.5294 | 146,446 |
16 Feb 2024 | 0.5725 | 0.5749 | 0.5650 | 0.5700 | 0.5317 | 60,115 |
15 Feb 2024 | 0.5775 | 0.5800 | 0.5725 | 0.5725 | 0.5340 | 52,447 |
14 Feb 2024 | 0.5775 | 0.5750 | 0.5750 | 0.5775 | 0.5387 | 43,561 |
13 Feb 2024 | 0.5750 | 0.5800 | 0.5742 | 0.5775 | 0.5387 | 727,728 |
12 Feb 2024 | 0.5700 | 0.5850 | 0.5750 | 0.5800 | 0.5410 | 1,300,843 |
09 Feb 2024 | 0.5725 | 0.5762 | 0.5727 | 0.5725 | 0.5340 | 807,255 |
08 Feb 2024 | 0.5700 | 0.5800 | 0.5735 | 0.5750 | 0.5364 | 383,759 |
07 Feb 2024 | 0.5725 | 0.5800 | 0.5727 | 0.5725 | 0.5340 | 146,385 |
06 Feb 2024 | 0.5725 | 0.5800 | 0.5727 | 0.5725 | 0.5340 | 21,093 |
05 Feb 2024 | 0.5675 | 0.5900 | 0.5726 | 0.5800 | 0.5410 | 165,702 |
02 Feb 2024 | 0.5675 | 0.5800 | 0.5676 | 0.5800 | 0.5410 | 5,884 |
01 Feb 2024 | 0.5650 | 0.5700 | 0.5690 | 0.5675 | 0.5294 | 33,350 |
31 Jan 2024 | 0.5575 | 0.5700 | 0.5599 | 0.5650 | 0.5270 | 109,566 |
30 Jan 2024 | 0.5550 | 0.5650 | 0.5575 | 0.5575 | 0.5200 | 20,112 |
29 Jan 2024 | 0.5550 | 0.5598 | 0.5550 | 0.5550 | 0.5177 | 5,748 |
26 Jan 2024 | 0.5550 | 0.5600 | 0.5600 | 0.5550 | 0.5177 | 27,500 |
25 Jan 2024 | 0.5500 | 0.5650 | 0.5525 | 0.5550 | 0.5177 | 123,490 |
24 Jan 2024 | 0.5500 | 0.5545 | 0.5500 | 0.5500 | 0.5130 | 65,923 |
23 Jan 2024 | 0.5525 | 0.5596 | 0.5480 | 0.5500 | 0.5130 | 1,735,126 |
22 Jan 2024 | 0.5525 | 0.5581 | 0.5470 | 0.5525 | 0.5154 | 288,483 |
19 Jan 2024 | 0.5525 | 0.5600 | 0.5550 | 0.5600 | 0.5224 | 53,600 |
18 Jan 2024 | 0.5525 | 0.5567 | 0.5451 | 0.5525 | 0.5154 | 39,118 |
17 Jan 2024 | 0.5550 | 0.5578 | 0.5500 | 0.5550 | 0.5177 | 132,243 |
16 Jan 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5177 | 180,080 |
12 Jan 2024 | 0.5625 | 0.5700 | 0.5600 | 0.5650 | 0.5270 | 232,840 |
11 Jan 2024 | 0.5625 | 0.5624 | 0.5600 | 0.5625 | 0.5247 | 263,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |