Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,181 |
24 Apr 2024 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 1,055 |
23 Apr 2024 | 0.5950 | 0.5975 | 0.5950 | 0.5975 | 0.5975 | 2,191 |
22 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 110,341 |
19 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 521,000 |
18 Apr 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 2,541 |
17 Apr 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 13,502 |
16 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 16,000 |
15 Apr 2024 | 0.6000 | 0.6000 | 0.5925 | 0.5950 | 0.5950 | 1,899,844 |
12 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 473,056 |
11 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 89,932 |
10 Apr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 889,434 |
09 Apr 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 298,103 |
08 Apr 2024 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 346,784 |
05 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 361,582 |
04 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 339,694 |
03 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,853 |
02 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 1,376,621 |
28 Mar 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 127,467 |
27 Mar 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 245,787 |
26 Mar 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 1,102,421 |
25 Mar 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 3,490,482 |
22 Mar 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 23,420 |
21 Mar 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 8,449 |
20 Mar 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 8,317 |
19 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 24,742 |
18 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 29,827 |
15 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 |
14 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 21,218 |
13 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 19,827 |
12 Mar 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 14,967 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
08 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 32,390 |
07 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 25,091 |
06 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 12,208 |
05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
04 Mar 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 18,098 |
01 Mar 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 52,206 |
29 Feb 2024 | 0.5000 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 212,678 |
28 Feb 2024 | 0.4950 | 0.5300 | 0.4850 | 0.5300 | 0.5300 | 349,980 |
27 Feb 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5000 | 0.5000 | 58,238 |
26 Feb 2024 | 0.5400 | 0.5600 | 0.5150 | 0.5200 | 0.5200 | 432,521 |
26 Feb 2024 | 0.015 Dividend | |||||
23 Feb 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5350 | 445,724 |
22 Feb 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5204 | 167,609 |
21 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5350 | 0.5204 | 124,500 |
20 Feb 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5350 | 180,588 |
19 Feb 2024 | 0.5400 | 0.5600 | 0.5100 | 0.5350 | 0.5204 | 639,273 |
16 Feb 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5150 | 0.5010 | 91,448 |
15 Feb 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.4864 | 33,985 |
14 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4864 | 481 |
13 Feb 2024 | 0.4750 | 0.5150 | 0.4750 | 0.4900 | 0.4766 | 224,032 |
12 Feb 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4572 | 61,582 |
09 Feb 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4377 | 40,965 |
08 Feb 2024 | 0.4250 | 0.4600 | 0.4250 | 0.4500 | 0.4377 | 172,541 |
07 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4134 | 9,563 |
06 Feb 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4134 | 90,190 |
05 Feb 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4134 | 38,324 |
02 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4183 | - |
01 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4183 | - |
31 Jan 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4183 | 11,500 |
30 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4183 | 30,000 |
29 Jan 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4183 | 408,867 |
25 Jan 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4183 | 39,479 |
24 Jan 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4037 | 11,962 |
23 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4183 | 93,744 |
22 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4183 | 3,816 |
19 Jan 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4300 | 0.4183 | 12,474 |
18 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4085 | 10,000 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3988 | - |
16 Jan 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.3988 | 100,289 |
15 Jan 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4231 | 230,271 |
12 Jan 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4231 | 8,001 |
11 Jan 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4280 | 133,709 |
10 Jan 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4134 | 13,543 |
09 Jan 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 0.4134 | 890,226 |
08 Jan 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4150 | 0.4037 | 89,592 |
05 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4085 | 5,000 |
04 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3988 | 16,432 |
03 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.3940 | 1,875 |
02 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.3940 | 8,324 |
29 Dec 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4037 | - |
28 Dec 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4037 | 3,621 |
27 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3988 | 25,245 |
22 Dec 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.3988 | 130,561 |
21 Dec 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.3988 | 95,074 |
20 Dec 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.3940 | 48,945 |
19 Dec 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.3940 | 28,524 |
18 Dec 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.3891 | 10,907 |
15 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3988 | 4,780 |
14 Dec 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.3988 | 402,934 |
13 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3940 | 214,998 |
12 Dec 2023 | 0.3950 | 0.3975 | 0.3950 | 0.3975 | 0.3867 | 31,602 |
11 Dec 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3842 | 96,435 |
08 Dec 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.3988 | 2,447 |
07 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3988 | 2,422 |
06 Dec 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.3988 | 24,284 |
05 Dec 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3842 | 142,232 |
04 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.3988 | 32,210 |
01 Dec 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.3988 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |