Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 269,300 |
03 July 2024 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 2,430,500 |
02 July 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 348,900 |
01 July 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 443,900 |
28 June 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 235,100 |
27 June 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 559,800 |
27 June 2024 | 0.01 Dividend | |||||
26 June 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | 828,900 |
25 June 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | 1,145,400 |
24 June 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.33 | 943,500 |
21 June 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.34 | 714,800 |
20 June 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.33 | 396,700 |
18 June 2024 | 0.37 | 0.37 | 0.35 | 0.36 | 0.35 | 786,000 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.35 | 861,800 |
13 June 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.34 | 924,200 |
12 June 2024 | 0.37 | 0.38 | 0.35 | 0.35 | 0.34 | 2,320,600 |
11 June 2024 | 0.34 | 0.38 | 0.34 | 0.37 | 0.36 | 5,801,600 |
10 June 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.33 | 2,137,000 |
07 June 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.33 | 6,137,100 |
06 June 2024 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 5,469,500 |
05 June 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 952,400 |
04 June 2024 | 0.31 | 0.31 | 0.29 | 0.29 | 0.28 | 776,800 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1,597,900 |
30 May 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 888,300 |
29 May 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | 606,600 |
28 May 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | 374,900 |
24 May 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 752,700 |
23 May 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 1,047,300 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.30 | 2,908,600 |
20 May 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 656,000 |
17 May 2024 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 699,200 |
16 May 2024 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 5,840,600 |
15 May 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | 1,176,300 |
14 May 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 153,800 |
13 May 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 289,300 |
10 May 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 314,700 |
09 May 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 92,200 |
08 May 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | 159,500 |
07 May 2024 | 0.27 | 0.28 | 0.26 | 0.28 | 0.27 | 251,900 |
06 May 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 191,200 |
03 May 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 371,000 |
02 May 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 249,700 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 31,200 |
29 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 47,000 |
26 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 27,700 |
25 Apr 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 109,100 |
24 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 145,700 |
23 Apr 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 225,600 |
22 Apr 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 62,300 |
19 Apr 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 300,500 |
18 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 85,100 |
17 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 60,100 |
16 Apr 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 367,400 |
15 Apr 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.26 | 70,900 |
12 Apr 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 67,600 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 136,200 |
08 Apr 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 287,500 |
05 Apr 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 186,600 |
04 Apr 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 618,600 |
03 Apr 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | 1,457,400 |
02 Apr 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 579,800 |
01 Apr 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.26 | 526,600 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.26 | 480,400 |
26 Mar 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 280,800 |
25 Mar 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 218,000 |
22 Mar 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 496,100 |
21 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17,000 |
20 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 186,000 |
19 Mar 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 222,200 |
18 Mar 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 359,500 |
15 Mar 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 70,000 |
14 Mar 2024 | 0.26 | 0.28 | 0.26 | 0.26 | 0.25 | 2,581,100 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 115,000 |
11 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13,300 |
08 Mar 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 561,500 |
07 Mar 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 41,400 |
06 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 60,000 |
05 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 94,000 |
04 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 143,000 |
01 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 31,500 |
29 Feb 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 340,000 |
28 Feb 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 485,000 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 420,600 |
23 Feb 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 724,600 |
22 Feb 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 626,700 |
21 Feb 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 32,000 |
20 Feb 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 46,100 |
16 Feb 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 251,900 |
15 Feb 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 62,000 |
14 Feb 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 106,000 |
13 Feb 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 131,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |