Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,623 |
01 May 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 54,744 |
30 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 23,927 |
29 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,153 |
26 Apr 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 147,513 |
24 Apr 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,286 |
23 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,135 |
22 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,071 |
19 Apr 2024 | 0.3275 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 66,278 |
18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 60,642 |
17 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5 |
16 Apr 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 36,846 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 340,584 |
12 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 15,151 |
11 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 35,587 |
10 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
09 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
08 Apr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 37,243 |
05 Apr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 38,600 |
04 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,765 |
03 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 376,233 |
02 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 353,596 |
28 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 418,302 |
27 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 27,556 |
26 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 25 |
25 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 98,521 |
22 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 139,120 |
21 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 37,869 |
20 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 120,788 |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 14,748 |
18 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 6,195 |
15 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 7,452 |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,028 |
13 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 46,482 |
12 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 111,929 |
11 Mar 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 282,735 |
08 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 18,080 |
07 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 5,928 |
06 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 607,662 |
05 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 390,336 |
04 Mar 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 117,253 |
01 Mar 2024 | 0.4100 | 0.4100 | 0.3550 | 0.3600 | 0.3600 | 75,842 |
01 Mar 2024 | 0.06 Dividend | |||||
29 Feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.3800 | 797,395 |
28 Feb 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.3670 | 503,194 |
27 Feb 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.3714 | 439,878 |
26 Feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4150 | 0.3584 | 216,517 |
23 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 54,262 |
22 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 223,225 |
21 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 10,300 |
20 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 6 |
19 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 10,565 |
16 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 8 |
15 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3455 | 5,524 |
14 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 4,449 |
13 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3455 | 73,692 |
12 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 73,590 |
09 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3925 | 0.3390 | 49,142 |
08 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 173,648 |
07 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 771 |
06 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 2,000 |
05 Feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 172,563 |
02 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 44,000 |
01 Feb 2024 | 0.3925 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 57,539 |
31 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3368 | 79,670 |
30 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3455 | 104,798 |
29 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 24,699 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | - |
24 Jan 2024 | 0.3975 | 0.4000 | 0.3975 | 0.4000 | 0.3455 | 2,510 |
23 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 201,910 |
22 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 50,048 |
19 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 3,338 |
18 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 140,800 |
17 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 59,247 |
16 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 110,000 |
15 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 157,249 |
12 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 10,241 |
11 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 652,109 |
10 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 6,773 |
09 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3368 | 78,818 |
08 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 365,880 |
05 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 6,163 |
04 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 55,250 |
03 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3368 | 100,000 |
02 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3368 | 111,450 |
29 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 2,500 |
28 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | - |
27 Dec 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 139,224 |
22 Dec 2023 | 0.3950 | 0.4050 | 0.3575 | 0.4050 | 0.3498 | 308,651 |
21 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 40,241 |
20 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 58,901 |
19 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 6,441 |
18 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 6,511 |
15 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 196,227 |
14 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | 50,000 |
13 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3411 | 281,497 |
12 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3411 | 39,590 |
11 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 1,363 |
08 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3455 | 5,120 |
07 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3411 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |