Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 239,200 |
15 May 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5550 | 0.5550 | 294,578 |
14 May 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 603,001 |
13 May 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 148,061 |
10 May 2024 | 0.5300 | 0.5375 | 0.5250 | 0.5250 | 0.5250 | 2,679,558 |
09 May 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 37,784 |
08 May 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 21,867 |
07 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 98 |
06 May 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 196 |
03 May 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 339,556 |
02 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
01 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 99,144 |
30 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 19,000 |
29 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 10,066 |
26 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 132,065 |
24 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,700 |
23 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
22 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 40,000 |
19 Apr 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5350 | 0.5350 | 246,601 |
18 Apr 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 82,376 |
17 Apr 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 83,059 |
16 Apr 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 65,756 |
15 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 85,006 |
12 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 9,508 |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5250 | 0.5250 | 43,470 |
10 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
09 Apr 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 33,366 |
08 Apr 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 198,782 |
05 Apr 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5650 | 0.5650 | 924,710 |
04 Apr 2024 | 0.5350 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 586,809 |
03 Apr 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5350 | 0.5350 | 470,352 |
02 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 5,238 |
28 Mar 2024 | 0.5000 | 0.5250 | 0.4950 | 0.5150 | 0.5150 | 313,203 |
27 Mar 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 40,892 |
26 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
25 Mar 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 35,932 |
22 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 11,083 |
21 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 70,651 |
20 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 258,185 |
19 Mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 205,317 |
18 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 88,518 |
15 Mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 314,261 |
14 Mar 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 831,528 |
13 Mar 2024 | 0.4700 | 0.4775 | 0.4700 | 0.4775 | 0.4775 | 1,101,277 |
12 Mar 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 65,694 |
11 Mar 2024 | 0.4775 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 167,001 |
08 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 6 |
07 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
06 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 13,935 |
05 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 86,714 |
05 Mar 2024 | 0.02 Dividend | |||||
04 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4700 | 57,064 |
01 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.4796 | 145,018 |
29 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4700 | 26,869 |
28 Feb 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4604 | 200,251 |
27 Feb 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4556 | 515,310 |
26 Feb 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4652 | 612,805 |
23 Feb 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4604 | 624,468 |
22 Feb 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4850 | 0.4652 | 718,201 |
21 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4748 | 3,414 |
20 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4748 | 20,638 |
19 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4748 | 14,222 |
16 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4700 | 107,575 |
15 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4700 | 167,211 |
14 Feb 2024 | 0.5000 | 0.5000 | 0.4975 | 0.5000 | 0.4796 | 83,854 |
13 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4748 | 148,707 |
12 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4748 | 290,111 |
09 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4796 | 46,560 |
08 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4748 | 138,743 |
07 Feb 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5000 | 0.4796 | 327,310 |
06 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.4988 | 29,605 |
05 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5036 | 111,115 |
02 Feb 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5084 | 213,936 |
01 Feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5084 | 47,500 |
31 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5132 | 6,315 |
30 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5084 | 86,500 |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5132 | 34,994 |
25 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5180 | 12,221 |
24 Jan 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5180 | 27,449 |
23 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5228 | 15 |
22 Jan 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5180 | 27,337 |
19 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5228 | 19,192 |
18 Jan 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5228 | 75,605 |
17 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5228 | 27,490 |
16 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5228 | 62,989 |
15 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5276 | - |
12 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5276 | 9,000 |
11 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5276 | 64,590 |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5276 | 44,133 |
09 Jan 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5228 | 254,052 |
08 Jan 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5419 | 2,899 |
05 Jan 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5276 | 92,354 |
04 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | 17,339 |
03 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | - |
02 Jan 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5371 | 25,322 |
29 Dec 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5371 | 26,282 |
28 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | 400 |
27 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5467 | 495 |
22 Dec 2023 | 0.5750 | 0.5750 | 0.5700 | 0.5750 | 0.5515 | 41,625 |
21 Dec 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5515 | 42,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |