Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,200 |
01 May 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 6,500 |
30 Apr 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 84,440 |
29 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
26 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 4,010 |
24 Apr 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 5,477 |
23 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
22 Apr 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 103,624 |
19 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 2,108 |
18 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
17 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
16 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 3,000 |
15 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
12 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 500 |
11 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 20,000 |
10 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 10,000 |
09 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 45,763 |
08 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 2,197 |
05 Apr 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 18,177 |
04 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
03 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 42,390 |
02 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 16,414 |
28 Mar 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 59,020 |
27 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 221 |
26 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 44,749 |
25 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
22 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,941 |
21 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 454,477 |
20 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 25,500 |
19 Mar 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 199,902 |
18 Mar 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 46,358 |
15 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 156,210 |
14 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
13 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 30,725 |
12 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 20,200 |
11 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
08 Mar 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 37,475 |
07 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 47,453 |
06 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
05 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 14,572 |
04 Mar 2024 | 0.4300 | 0.4300 | 0.4275 | 0.4300 | 0.4300 | 216,200 |
04 Mar 2024 | 0.011 Dividend | |||||
01 Mar 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4290 | 208,650 |
29 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4193 | - |
28 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4193 | 195,077 |
27 Feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4241 | 18,619 |
26 Feb 2024 | 0.4450 | 0.4550 | 0.4350 | 0.4400 | 0.4290 | 289,251 |
23 Feb 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4290 | 2,114,432 |
22 Feb 2024 | 0.4550 | 0.4700 | 0.4500 | 0.4500 | 0.4387 | 348,875 |
21 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4436 | - |
20 Feb 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4436 | 27,202 |
19 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 1,100 |
16 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 55,000 |
15 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 24,305 |
14 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | - |
13 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 228,695 |
12 Feb 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4485 | 175,000 |
09 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4436 | - |
08 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4436 | - |
07 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4436 | - |
06 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4436 | 1 |
05 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4387 | - |
02 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4387 | 240,409 |
01 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
31 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 20,000 |
30 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 6,583 |
29 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | - |
25 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | - |
24 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 111,917 |
23 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 10,752 |
22 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 46,711 |
19 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 49,422 |
18 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
17 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
16 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
15 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
12 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 7,000 |
11 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 6,602 |
10 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
09 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
08 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 990 |
05 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | 4,017 |
04 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | - |
03 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | 4,000 |
02 Jan 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4485 | 259,505 |
29 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | - |
28 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | - |
27 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | 2,500 |
22 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | - |
21 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4583 | - |
20 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4583 | 212,558 |
19 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | - |
18 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4534 | 99,500 |
15 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 10,000 |
14 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4485 | 21,997 |
13 Dec 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4436 | - |
12 Dec 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4436 | 83,006 |
11 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4387 | - |
08 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4387 | - |
07 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4387 | 64,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |