Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 205,317 |
17 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 88,518 |
14 Mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 314,261 |
13 Mar 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 831,528 |
12 Mar 2024 | 0.4700 | 0.4775 | 0.4700 | 0.4775 | 0.4775 | 1,101,277 |
11 Mar 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 65,694 |
10 Mar 2024 | 0.4775 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 167,001 |
07 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 6 |
06 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
05 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 13,935 |
04 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 86,714 |
04 Mar 2024 | 0.02 Dividend | |||||
03 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4700 | 57,064 |
29 Feb 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.4796 | 145,018 |
28 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4700 | 26,869 |
27 Feb 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4604 | 200,251 |
26 Feb 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4556 | 515,310 |
25 Feb 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4652 | 612,805 |
22 Feb 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4604 | 624,468 |
21 Feb 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4850 | 0.4652 | 718,201 |
20 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4748 | 3,414 |
19 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4748 | 20,638 |
18 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4748 | 14,222 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4700 | 107,575 |
14 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4700 | 167,211 |
13 Feb 2024 | 0.5000 | 0.5000 | 0.4975 | 0.5000 | 0.4796 | 83,854 |
12 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4748 | 148,707 |
11 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4748 | 290,111 |
08 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4796 | 46,560 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4748 | 138,743 |
06 Feb 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5000 | 0.4796 | 327,310 |
05 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.4988 | 29,605 |
04 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5036 | 111,115 |
01 Feb 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5084 | 213,936 |
31 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5084 | 47,500 |
30 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5132 | 6,315 |
29 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5084 | 86,500 |
28 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5132 | 34,994 |
24 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5180 | 12,221 |
23 Jan 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5180 | 27,449 |
22 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5228 | 15 |
21 Jan 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5180 | 27,337 |
18 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5228 | 19,192 |
17 Jan 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5228 | 75,605 |
16 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5228 | 27,490 |
15 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5228 | 62,989 |
14 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5276 | - |
11 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5276 | 9,000 |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5276 | 64,590 |
09 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5276 | 44,133 |
08 Jan 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5228 | 254,052 |
07 Jan 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5419 | 2,899 |
04 Jan 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5276 | 92,354 |
03 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | 17,339 |
02 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | - |
01 Jan 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5371 | 25,322 |
28 Dec 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5371 | 26,282 |
27 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | 400 |
26 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5467 | 495 |
21 Dec 2023 | 0.5750 | 0.5750 | 0.5700 | 0.5750 | 0.5515 | 41,625 |
20 Dec 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5515 | 42,574 |
19 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5371 | 4,000 |
18 Dec 2023 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5323 | 22,745 |
17 Dec 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5276 | 69,753 |
14 Dec 2023 | 0.5700 | 0.5725 | 0.5650 | 0.5700 | 0.5467 | 13,871 |
13 Dec 2023 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5419 | 85,343 |
12 Dec 2023 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5276 | 14,162 |
11 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5450 | 0.5228 | 4,633 |
10 Dec 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5276 | 8,050 |
07 Dec 2023 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5228 | 46,730 |
06 Dec 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5180 | 26,470 |
05 Dec 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5132 | 64,342 |
04 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5180 | 610 |
03 Dec 2023 | 0.5550 | 0.5550 | 0.5350 | 0.5350 | 0.5132 | 24,840 |
30 Nov 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5323 | 46,000 |
29 Nov 2023 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | 0.5228 | 12,572 |
28 Nov 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5371 | 25,175 |
27 Nov 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5467 | 65,779 |
26 Nov 2023 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5563 | 26,542 |
23 Nov 2023 | 0.5700 | 0.5800 | 0.5650 | 0.5800 | 0.5563 | 44,994 |
22 Nov 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5419 | 77,429 |
21 Nov 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5467 | - |
20 Nov 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5467 | 20,000 |
19 Nov 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5467 | 136,727 |
16 Nov 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5371 | 265,191 |
15 Nov 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5371 | 123,120 |
14 Nov 2023 | 0.5350 | 0.6100 | 0.5300 | 0.5800 | 0.5563 | 304,480 |
13 Nov 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5084 | 37,502 |
12 Nov 2023 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5084 | 273,132 |
09 Nov 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.4988 | 210,715 |
08 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.4988 | 254,354 |
07 Nov 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.4940 | 108,422 |
06 Nov 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.4940 | 29,251 |
05 Nov 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.4940 | 99,542 |
02 Nov 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5036 | 82,534 |
01 Nov 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.4940 | 62,211 |
31 Oct 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4796 | 486,491 |
30 Oct 2023 | 0.4850 | 0.4950 | 0.4800 | 0.4850 | 0.4652 | 607,742 |
29 Oct 2023 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4604 | 277,833 |
26 Oct 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4604 | 359,576 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |