Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 62,052 |
29 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 116,135 |
26 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
24 Apr 2024 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 319,387 |
23 Apr 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 133,435 |
22 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 6,626 |
19 Apr 2024 | 0.5050 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 111,076 |
18 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 20,825 |
17 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 34,376 |
16 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 13,036 |
15 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 32,858 |
12 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 7,400 |
11 Apr 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 48,261 |
10 Apr 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 24,358 |
09 Apr 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 127,701 |
08 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 9,110 |
05 Apr 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 9,157 |
04 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 46,738 |
03 Apr 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 13,794 |
02 Apr 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 42,259 |
28 Mar 2024 | 0.5350 | 0.5450 | 0.5325 | 0.5450 | 0.5450 | 217,535 |
27 Mar 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 68,476 |
26 Mar 2024 | 0.5700 | 0.5700 | 0.5350 | 0.5350 | 0.5350 | 297,287 |
25 Mar 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5650 | 0.5650 | 156,293 |
22 Mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 159,296 |
21 Mar 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 33,446 |
20 Mar 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 25,016 |
19 Mar 2024 | 0.5550 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 296,692 |
18 Mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5550 | 0.5550 | 159,599 |
15 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 6,437 |
14 Mar 2024 | 0.6000 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 43,832 |
13 Mar 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 18,864 |
12 Mar 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 20,446 |
11 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 32,011 |
08 Mar 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 57,572 |
07 Mar 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 440 |
06 Mar 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 736 |
05 Mar 2024 | 0.6050 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 2,103 |
04 Mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 14,314 |
04 Mar 2024 | 0.02 Dividend | |||||
01 Mar 2024 | 0.6100 | 0.6100 | 0.5950 | 0.6100 | 0.5900 | 51,544 |
29 Feb 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5900 | 37,229 |
28 Feb 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6200 | 0.5997 | 49,408 |
27 Feb 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6325 | 0.6118 | 23,827 |
26 Feb 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6190 | 7,103 |
23 Feb 2024 | 0.6600 | 0.6650 | 0.6050 | 0.6200 | 0.5997 | 222,561 |
22 Feb 2024 | 0.5650 | 0.6200 | 0.5650 | 0.6200 | 0.5997 | 147,178 |
21 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5465 | 3,088 |
20 Feb 2024 | 0.5850 | 0.5950 | 0.5700 | 0.5950 | 0.5755 | 37,990 |
19 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5852 | 1,500 |
16 Feb 2024 | 0.5750 | 0.5950 | 0.5550 | 0.5850 | 0.5658 | 41,315 |
15 Feb 2024 | 0.5950 | 0.6000 | 0.5600 | 0.5700 | 0.5513 | 534,211 |
14 Feb 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5755 | 265,257 |
13 Feb 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5750 | 0.5561 | 79,804 |
12 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5416 | 40,774 |
09 Feb 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5755 | 4,744 |
08 Feb 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5610 | 187,319 |
07 Feb 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5950 | 0.5755 | 95,956 |
06 Feb 2024 | 0.5950 | 0.6000 | 0.5850 | 0.6000 | 0.5803 | 83,668 |
05 Feb 2024 | 0.5650 | 0.5900 | 0.5650 | 0.5900 | 0.5707 | 70,201 |
02 Feb 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5600 | 0.5416 | 111,794 |
01 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5610 | 47,252 |
31 Jan 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5561 | 34,979 |
30 Jan 2024 | 0.5800 | 0.5850 | 0.5650 | 0.5750 | 0.5561 | 74,661 |
29 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5561 | - |
25 Jan 2024 | 0.5950 | 0.5950 | 0.5750 | 0.5750 | 0.5561 | 49,320 |
24 Jan 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | 0.5755 | 16,866 |
23 Jan 2024 | 0.5700 | 0.5900 | 0.5650 | 0.5900 | 0.5707 | 37,088 |
22 Jan 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5700 | 0.5513 | 23,030 |
19 Jan 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5416 | 7,113 |
18 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5513 | 50,280 |
17 Jan 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5610 | 46,568 |
16 Jan 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5465 | 58,637 |
15 Jan 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5561 | 16,705 |
12 Jan 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5610 | 12,056 |
11 Jan 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5755 | 92,406 |
10 Jan 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5610 | 49,768 |
09 Jan 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | 0.5755 | 30,418 |
08 Jan 2024 | 0.5700 | 0.5850 | 0.5650 | 0.5650 | 0.5465 | 31,465 |
05 Jan 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5750 | 0.5561 | 38,546 |
04 Jan 2024 | 0.5850 | 0.5950 | 0.5750 | 0.5750 | 0.5561 | 37,541 |
03 Jan 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5850 | 0.5658 | 58,798 |
02 Jan 2024 | 0.6100 | 0.6100 | 0.5750 | 0.5750 | 0.5561 | 2,957 |
29 Dec 2023 | 0.5600 | 0.6050 | 0.5500 | 0.6050 | 0.5852 | 147,096 |
28 Dec 2023 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5561 | 70,216 |
27 Dec 2023 | 0.5300 | 0.5750 | 0.5300 | 0.5650 | 0.5465 | 74,222 |
22 Dec 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.4933 | 83,532 |
21 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5223 | 10,315 |
20 Dec 2023 | 0.5400 | 0.5600 | 0.5350 | 0.5350 | 0.5175 | 37,897 |
19 Dec 2023 | 0.5650 | 0.5750 | 0.5450 | 0.5750 | 0.5561 | 11,480 |
18 Dec 2023 | 0.5450 | 0.5900 | 0.5350 | 0.5450 | 0.5271 | 215,766 |
15 Dec 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5223 | 84,077 |
14 Dec 2023 | 0.5300 | 0.5450 | 0.5100 | 0.5100 | 0.4933 | 54,813 |
13 Dec 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5400 | 0.5223 | 11,436 |
12 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5078 | 335 |
11 Dec 2023 | 0.5350 | 0.5600 | 0.5300 | 0.5500 | 0.5320 | 40,614 |
08 Dec 2023 | 0.5200 | 0.5600 | 0.5000 | 0.5350 | 0.5175 | 81,664 |
07 Dec 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5030 | 262,660 |
06 Dec 2023 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.4836 | 134,166 |
05 Dec 2023 | 0.4700 | 0.4750 | 0.4550 | 0.4550 | 0.4401 | 19,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |