Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3148 | 0.3148 | 0.3148 | 0.3148 | 0.3148 | - |
27 June 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
26 June 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
25 June 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
24 June 2024 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | - |
21 June 2024 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | - |
20 June 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
19 June 2024 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | - |
18 June 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
17 June 2024 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | - |
14 June 2024 | 0.3229 | 0.3229 | 0.3229 | 0.3229 | 0.3229 | - |
13 June 2024 | 0.3229 | 0.3229 | 0.3229 | 0.3229 | 0.3229 | - |
12 June 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
11 June 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
11 June 2024 | 0.03 Dividend | |||||
10 June 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.2964 | - |
07 June 2024 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.2982 | - |
06 June 2024 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.2963 | - |
05 June 2024 | 0.3289 | 0.3289 | 0.3289 | 0.3289 | 0.2987 | - |
04 June 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.2974 | - |
03 June 2024 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.2937 | - |
31 May 2024 | 0.3313 | 0.3313 | 0.3313 | 0.3313 | 0.3008 | - |
30 May 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.2956 | - |
29 May 2024 | 0.3253 | 0.3253 | 0.3253 | 0.3253 | 0.2954 | - |
28 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3088 | 850 |
27 May 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.2892 | - |
24 May 2024 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | 0.3014 | - |
23 May 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3080 | - |
22 May 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.3104 | - |
21 May 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3110 | - |
20 May 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3298 | - |
17 May 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3242 | - |
16 May 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3282 | - |
15 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3133 | - |
14 May 2024 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3254 | - |
13 May 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3242 | - |
10 May 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3276 | - |
09 May 2024 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3232 | - |
08 May 2024 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3095 | - |
07 May 2024 | 0.3343 | 0.3343 | 0.3343 | 0.3343 | 0.3036 | - |
06 May 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3057 | - |
03 May 2024 | 0.3353 | 0.3353 | 0.3353 | 0.3353 | 0.3045 | - |
02 May 2024 | 0.3351 | 0.3351 | 0.3351 | 0.3351 | 0.3043 | - |
30 Apr 2024 | 0.3184 | 0.3184 | 0.3184 | 0.3184 | 0.2891 | - |
29 Apr 2024 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.2979 | - |
26 Apr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.2946 | - |
25 Apr 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.2897 | - |
24 Apr 2024 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0.2834 | - |
23 Apr 2024 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.2762 | - |
22 Apr 2024 | 0.2979 | 0.2979 | 0.2979 | 0.2979 | 0.2705 | - |
19 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2470 | - |
18 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2597 | - |
17 Apr 2024 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2623 | - |
16 Apr 2024 | 0.3023 | 0.3023 | 0.3023 | 0.3023 | 0.2745 | - |
15 Apr 2024 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | 0.2825 | - |
12 Apr 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.2915 | - |
11 Apr 2024 | 0.3247 | 0.3247 | 0.3247 | 0.3247 | 0.2949 | - |
10 Apr 2024 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.2973 | - |
09 Apr 2024 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | 0.2993 | - |
08 Apr 2024 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 0.2990 | - |
05 Apr 2024 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.2971 | - |
04 Apr 2024 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3032 | - |
03 Apr 2024 | 0.3393 | 0.3393 | 0.3393 | 0.3393 | 0.3081 | - |
02 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3124 | - |
28 Mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.3205 | - |
27 Mar 2024 | 0.3501 | 0.3501 | 0.3501 | 0.3501 | 0.3179 | - |
26 Mar 2024 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | 0.3290 | - |
25 Mar 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3222 | - |
22 Mar 2024 | 0.3567 | 0.3567 | 0.3567 | 0.3567 | 0.3239 | - |
21 Mar 2024 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.3302 | - |
20 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3287 | - |
19 Mar 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3304 | - |
18 Mar 2024 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 0.3417 | - |
15 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3378 | - |
14 Mar 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3423 | - |
13 Mar 2024 | 0.3591 | 0.3591 | 0.3591 | 0.3591 | 0.3261 | - |
12 Mar 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3301 | - |
11 Mar 2024 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3088 | - |
08 Mar 2024 | 0.3343 | 0.3343 | 0.3343 | 0.3343 | 0.3036 | - |
07 Mar 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3017 | - |
06 Mar 2024 | 0.3367 | 0.3367 | 0.3367 | 0.3367 | 0.3058 | - |
05 Mar 2024 | 0.3389 | 0.3389 | 0.3389 | 0.3389 | 0.3078 | - |
04 Mar 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3295 | - |
01 Mar 2024 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3284 | - |
29 Feb 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3311 | - |
28 Feb 2024 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | 0.3225 | - |
27 Feb 2024 | 0.3617 | 0.3630 | 0.3617 | 0.3630 | 0.3296 | 9,800 |
26 Feb 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.3310 | - |
23 Feb 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.3310 | - |
22 Feb 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3295 | - |
21 Feb 2024 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | 0.3315 | - |
20 Feb 2024 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | 0.3309 | - |
19 Feb 2024 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | 0.3315 | - |
16 Feb 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3325 | - |
15 Feb 2024 | 0.3453 | 0.3453 | 0.3453 | 0.3453 | 0.3136 | - |
14 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3106 | - |
13 Feb 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.2984 | - |
12 Feb 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.2984 | - |
09 Feb 2024 | 0.3490 | 0.3490 | 0.3465 | 0.3465 | 0.3147 | 2,900 |
08 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | 0.3134 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |