Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 61,200 |
09 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
08 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 30,000 |
07 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 300 |
06 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 300 |
03 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
02 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
01 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,400 |
30 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 96,500 |
29 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
26 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
25 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
24 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 |
22 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 |
19 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 181,000 |
18 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
17 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,800 |
16 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
15 Apr 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 300 |
12 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 82,200 |
11 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 19,800 |
11 Apr 2024 | 0.023 Dividend | |||||
10 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6170 | - |
09 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6170 | - |
08 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6170 | 9,000 |
05 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6652 | - |
04 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6652 | 400 |
03 Apr 2024 | 0.6600 | 0.7000 | 0.6200 | 0.7000 | 0.6748 | 12,200 |
02 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | - |
01 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | - |
28 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | 164,700 |
27 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | - |
26 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | 123,100 |
25 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | 7,100 |
22 Mar 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6170 | 25,100 |
21 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6266 | 4,700 |
20 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | - |
19 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | - |
18 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | - |
15 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | 5,100 |
14 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5784 | - |
13 Mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.5784 | 5,600 |
12 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6074 | - |
11 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6074 | 3,600 |
08 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6074 | - |
07 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6074 | 10,200 |
06 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | 200 |
05 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5784 | 3,900 |
04 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 2,500 |
01 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5688 | 900 |
29 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | - |
28 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | 1,300 |
27 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
26 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
23 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
22 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
21 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | 500 |
16 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5206 | 254,400 |
15 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4917 | 13,800 |
14 Feb 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.4917 | 746,100 |
13 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
12 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
09 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | 200 |
08 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | 3,100 |
07 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5013 | - |
06 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5013 | - |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5013 | 15,500 |
02 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 700 |
01 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
31 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
30 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
29 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 140,400 |
26 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
25 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 1,000 |
24 Jan 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5110 | 1,200 |
23 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | 276,400 |
22 Jan 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5206 | 22,600 |
19 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
18 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
17 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 58,200 |
16 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | - |
12 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | 100 |
11 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
10 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 106,400 |
09 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
08 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
05 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
04 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
03 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
02 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 2,500 |
29 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 1,119,700 |
28 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 3,382,400 |
27 Dec 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.5881 | 224,500 |
26 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5784 | 14,600 |
22 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 600 |
21 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 1,000 |
20 Dec 2023 | 0.5700 | 0.6100 | 0.5700 | 0.5700 | 0.5495 | 302,700 |
19 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |