Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,916,190 |
23 Apr 2024 | 0.4300 | 0.4425 | 0.4250 | 0.4300 | 0.4300 | 961,779 |
22 Apr 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 680,843 |
19 Apr 2024 | 0.4300 | 0.4400 | 0.4175 | 0.4250 | 0.4250 | 1,382,912 |
18 Apr 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 1,305,421 |
17 Apr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 1,151,619 |
16 Apr 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 1,640,482 |
15 Apr 2024 | 0.4400 | 0.4475 | 0.4350 | 0.4400 | 0.4400 | 647,826 |
12 Apr 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 1,247,100 |
11 Apr 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 1,976,053 |
10 Apr 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 4,597,405 |
09 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 1,885,886 |
08 Apr 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 1,046,709 |
05 Apr 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 1,791,485 |
04 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 602,630 |
03 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 815,652 |
02 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 1,960,427 |
28 Mar 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,740,409 |
27 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,891,062 |
26 Mar 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 2,479,520 |
25 Mar 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,356,043 |
22 Mar 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 788,944 |
21 Mar 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,776,160 |
20 Mar 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 4,121,479 |
19 Mar 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 2,501,131 |
18 Mar 2024 | 0.4050 | 0.4075 | 0.3900 | 0.4000 | 0.4000 | 4,009,145 |
15 Mar 2024 | 0.4100 | 0.4175 | 0.4050 | 0.4050 | 0.4050 | 3,547,228 |
14 Mar 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 2,909,113 |
13 Mar 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 3,488,137 |
12 Mar 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 1,964,725 |
12 Mar 2024 | 0.02 Dividend | |||||
11 Mar 2024 | 0.4600 | 0.4775 | 0.4600 | 0.4700 | 0.4500 | 3,249,934 |
08 Mar 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4650 | 0.4452 | 4,138,453 |
07 Mar 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4261 | 1,967,943 |
06 Mar 2024 | 0.4550 | 0.4600 | 0.4425 | 0.4550 | 0.4356 | 2,258,612 |
05 Mar 2024 | 0.4550 | 0.4600 | 0.4475 | 0.4550 | 0.4356 | 1,295,363 |
04 Mar 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 0.4309 | 3,465,860 |
01 Mar 2024 | 0.4350 | 0.4650 | 0.4350 | 0.4550 | 0.4356 | 3,867,380 |
29 Feb 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4300 | 0.4117 | 1,996,787 |
28 Feb 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4150 | 0.3973 | 2,910,161 |
27 Feb 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4150 | 0.3973 | 2,803,376 |
26 Feb 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4300 | 0.4117 | 1,276,530 |
23 Feb 2024 | 0.4300 | 0.4325 | 0.4250 | 0.4250 | 0.4069 | 472,741 |
22 Feb 2024 | 0.4250 | 0.4325 | 0.4225 | 0.4250 | 0.4069 | 1,177,186 |
21 Feb 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4069 | 1,513,087 |
20 Feb 2024 | 0.4400 | 0.4475 | 0.4250 | 0.4450 | 0.4261 | 2,131,994 |
19 Feb 2024 | 0.4400 | 0.4500 | 0.4375 | 0.4400 | 0.4213 | 1,360,355 |
16 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4261 | 1,267,292 |
15 Feb 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 0.4261 | 1,397,240 |
14 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4165 | 1,079,624 |
13 Feb 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 0.4213 | 1,117,690 |
12 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4261 | 1,722,747 |
09 Feb 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4404 | 1,061,642 |
08 Feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4404 | 1,207,187 |
07 Feb 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4750 | 0.4548 | 2,615,528 |
06 Feb 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4261 | 1,437,423 |
05 Feb 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4356 | 1,544,751 |
02 Feb 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 0.4500 | 914,015 |
01 Feb 2024 | 0.4750 | 0.4750 | 0.4575 | 0.4650 | 0.4452 | 1,932,952 |
31 Jan 2024 | 0.4750 | 0.4775 | 0.4650 | 0.4750 | 0.4548 | 1,289,210 |
30 Jan 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 0.4500 | 1,778,653 |
29 Jan 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4700 | 0.4500 | 1,881,463 |
25 Jan 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4644 | 2,695,465 |
24 Jan 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4261 | 1,077,055 |
23 Jan 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4450 | 0.4261 | 1,949,616 |
22 Jan 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 0.4117 | 1,981,147 |
19 Jan 2024 | 0.4400 | 0.4425 | 0.4250 | 0.4250 | 0.4069 | 1,063,797 |
18 Jan 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4165 | 1,095,942 |
17 Jan 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4165 | 916,657 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4213 | 2,250,535 |
15 Jan 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4404 | 283,980 |
12 Jan 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4500 | 1,365,913 |
11 Jan 2024 | 0.4600 | 0.4650 | 0.4425 | 0.4650 | 0.4452 | 1,976,981 |
10 Jan 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4404 | 2,933,509 |
09 Jan 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4500 | 1,373,210 |
08 Jan 2024 | 0.4950 | 0.5000 | 0.4625 | 0.4650 | 0.4452 | 3,660,525 |
05 Jan 2024 | 0.4850 | 0.5050 | 0.4850 | 0.4950 | 0.4739 | 3,363,999 |
04 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4596 | 3,081,310 |
03 Jan 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4950 | 0.4739 | 2,653,464 |
02 Jan 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.4883 | 4,336,967 |
29 Dec 2023 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4452 | 1,440,227 |
28 Dec 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4548 | 2,439,878 |
27 Dec 2023 | 0.4400 | 0.4675 | 0.4400 | 0.4650 | 0.4452 | 3,577,434 |
22 Dec 2023 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4165 | 1,782,467 |
21 Dec 2023 | 0.4400 | 0.4400 | 0.4225 | 0.4250 | 0.4069 | 1,209,365 |
20 Dec 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4350 | 0.4165 | 2,855,816 |
19 Dec 2023 | 0.4300 | 0.4400 | 0.4150 | 0.4350 | 0.4165 | 3,167,844 |
18 Dec 2023 | 0.4200 | 0.4400 | 0.4150 | 0.4350 | 0.4165 | 2,362,295 |
15 Dec 2023 | 0.4150 | 0.4250 | 0.4125 | 0.4200 | 0.4021 | 2,530,559 |
14 Dec 2023 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.3926 | 2,169,075 |
13 Dec 2023 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.3878 | 7,057,219 |
12 Dec 2023 | 0.4150 | 0.4200 | 0.3950 | 0.3950 | 0.3782 | 2,429,708 |
11 Dec 2023 | 0.4200 | 0.4350 | 0.4025 | 0.4150 | 0.3973 | 3,104,913 |
08 Dec 2023 | 0.4150 | 0.4225 | 0.4050 | 0.4100 | 0.3926 | 2,352,081 |
07 Dec 2023 | 0.3850 | 0.4100 | 0.3800 | 0.4100 | 0.3926 | 9,395,154 |
06 Dec 2023 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3686 | 6,466,237 |
05 Dec 2023 | 0.4000 | 0.4050 | 0.3800 | 0.3850 | 0.3686 | 3,836,158 |
04 Dec 2023 | 0.4250 | 0.4300 | 0.4000 | 0.4000 | 0.3830 | 6,466,058 |
01 Dec 2023 | 0.4300 | 0.4425 | 0.4200 | 0.4200 | 0.4021 | 1,527,482 |
30 Nov 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4117 | 21,708,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |