Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3159 | 0.3159 | 0.3159 | 0.3159 | 0.3159 | - |
27 June 2024 | 0.3146 | 0.3202 | 0.3146 | 0.3202 | 0.3202 | 3,500 |
26 June 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | - |
25 June 2024 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | - |
24 June 2024 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | - |
21 June 2024 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | - |
20 June 2024 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | - |
19 June 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | - |
18 June 2024 | 0.3196 | 0.3417 | 0.3196 | 0.3417 | 0.3417 | 20,623 |
17 June 2024 | 0.3242 | 0.3338 | 0.3242 | 0.3338 | 0.3338 | 8,850 |
14 June 2024 | 0.3242 | 0.3410 | 0.3202 | 0.3202 | 0.3202 | 34,450 |
13 June 2024 | 0.3219 | 0.3219 | 0.3219 | 0.3219 | 0.3219 | - |
12 June 2024 | 0.3178 | 0.3388 | 0.3178 | 0.3388 | 0.3388 | 14,000 |
11 June 2024 | 0.3160 | 0.3300 | 0.3160 | 0.3296 | 0.3296 | 500 |
11 June 2024 | 0.03 Dividend | |||||
10 June 2024 | 0.3317 | 0.3442 | 0.3317 | 0.3442 | 0.3142 | 30,000 |
07 June 2024 | 0.3299 | 0.3451 | 0.3299 | 0.3451 | 0.3150 | 66,680 |
06 June 2024 | 0.3254 | 0.3478 | 0.3254 | 0.3443 | 0.3143 | 21,000 |
05 June 2024 | 0.3291 | 0.3489 | 0.3291 | 0.3489 | 0.3185 | 12,700 |
04 June 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.2994 | - |
03 June 2024 | 0.3225 | 0.3328 | 0.3225 | 0.3328 | 0.3038 | 6,300 |
31 May 2024 | 0.3329 | 0.3329 | 0.3329 | 0.3329 | 0.3039 | - |
30 May 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.2994 | - |
29 May 2024 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | 0.2970 | - |
28 May 2024 | 0.3304 | 0.3304 | 0.3280 | 0.3280 | 0.2994 | 30,000 |
27 May 2024 | 0.3276 | 0.3276 | 0.3276 | 0.3276 | 0.2990 | - |
24 May 2024 | 0.3312 | 0.3341 | 0.3312 | 0.3341 | 0.3050 | 3,500 |
23 May 2024 | 0.3391 | 0.3391 | 0.3391 | 0.3391 | 0.3095 | - |
22 May 2024 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 0.3109 | - |
21 May 2024 | 0.3419 | 0.3419 | 0.3419 | 0.3419 | 0.3121 | - |
20 May 2024 | 0.3612 | 0.3699 | 0.3612 | 0.3699 | 0.3377 | 1,055 |
17 May 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3250 | - |
16 May 2024 | 0.3599 | 0.3599 | 0.3599 | 0.3599 | 0.3285 | - |
15 May 2024 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 0.3234 | - |
14 May 2024 | 0.3568 | 0.3568 | 0.3568 | 0.3568 | 0.3257 | - |
13 May 2024 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.3260 | - |
10 May 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3303 | - |
09 May 2024 | 0.3569 | 0.3569 | 0.3569 | 0.3569 | 0.3258 | - |
08 May 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3116 | - |
07 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3195 | 1,400 |
06 May 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3078 | - |
03 May 2024 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | 0.3065 | - |
02 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3058 | - |
30 Apr 2024 | 0.3173 | 0.3178 | 0.3173 | 0.3178 | 0.2901 | 6,000 |
29 Apr 2024 | 0.3272 | 0.3400 | 0.3272 | 0.3400 | 0.3104 | 4,110 |
26 Apr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.2974 | - |
25 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.2903 | - |
24 Apr 2024 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0.2849 | - |
23 Apr 2024 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | 0.2764 | - |
22 Apr 2024 | 0.2988 | 0.2988 | 0.2988 | 0.2988 | 0.2728 | - |
19 Apr 2024 | 0.2851 | 0.2851 | 0.2851 | 0.2851 | 0.2603 | 3,000 |
18 Apr 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2605 | - |
17 Apr 2024 | 0.3000 | 0.3000 | 0.2994 | 0.2994 | 0.2733 | 1,500 |
16 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2739 | - |
15 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.2967 | 15,000 |
12 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.2923 | - |
11 Apr 2024 | 0.3251 | 0.3420 | 0.3251 | 0.3420 | 0.3122 | 13,699 |
10 Apr 2024 | 0.3278 | 0.3434 | 0.3278 | 0.3434 | 0.3135 | 1,500 |
09 Apr 2024 | 0.3288 | 0.3302 | 0.3288 | 0.3302 | 0.3014 | 350 |
08 Apr 2024 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | 0.3009 | - |
05 Apr 2024 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.3184 | 5,000 |
04 Apr 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3072 | - |
03 Apr 2024 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | 0.3101 | - |
02 Apr 2024 | 0.3438 | 0.3600 | 0.3438 | 0.3523 | 0.3216 | 1,230 |
28 Mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.3221 | - |
27 Mar 2024 | 0.3513 | 0.3513 | 0.3513 | 0.3513 | 0.3207 | - |
26 Mar 2024 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | 0.3308 | - |
25 Mar 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3232 | - |
22 Mar 2024 | 0.3561 | 0.3561 | 0.3561 | 0.3561 | 0.3251 | - |
21 Mar 2024 | 0.3629 | 0.3793 | 0.3629 | 0.3793 | 0.3462 | 1,500 |
20 Mar 2024 | 0.3619 | 0.3619 | 0.3619 | 0.3619 | 0.3304 | - |
19 Mar 2024 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | 0.3325 | - |
18 Mar 2024 | 0.3764 | 0.3896 | 0.3764 | 0.3896 | 0.3556 | 4,100 |
15 Mar 2024 | 0.3731 | 0.3773 | 0.3727 | 0.3727 | 0.3402 | 6,250 |
14 Mar 2024 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3430 | - |
13 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3304 | - |
12 Mar 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3303 | - |
11 Mar 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3099 | - |
08 Mar 2024 | 0.3346 | 0.3434 | 0.3346 | 0.3434 | 0.3135 | 5,000 |
07 Mar 2024 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 0.3036 | - |
06 Mar 2024 | 0.3361 | 0.3361 | 0.3361 | 0.3361 | 0.3068 | - |
05 Mar 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3072 | - |
04 Mar 2024 | 0.3633 | 0.3857 | 0.3633 | 0.3857 | 0.3521 | 4,650 |
01 Mar 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3295 | - |
29 Feb 2024 | 0.3639 | 0.3639 | 0.3639 | 0.3639 | 0.3322 | - |
28 Feb 2024 | 0.3600 | 0.3667 | 0.3600 | 0.3667 | 0.3347 | 2,000 |
27 Feb 2024 | 0.3611 | 0.3653 | 0.3611 | 0.3653 | 0.3335 | 1,200 |
26 Feb 2024 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | 0.3325 | - |
23 Feb 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3336 | - |
22 Feb 2024 | 0.3640 | 0.3779 | 0.3640 | 0.3779 | 0.3450 | 2,200 |
21 Feb 2024 | 0.3650 | 0.3699 | 0.3650 | 0.3699 | 0.3377 | 15,000 |
20 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3286 | 2,000 |
19 Feb 2024 | 0.3611 | 0.3611 | 0.3611 | 0.3611 | 0.3296 | - |
16 Feb 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3336 | - |
15 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3140 | - |
14 Feb 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3116 | - |
13 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3085 | - |
12 Feb 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3078 | - |
09 Feb 2024 | 0.3378 | 0.3378 | 0.3378 | 0.3378 | 0.3084 | - |
08 Feb 2024 | 0.3458 | 0.3599 | 0.3458 | 0.3599 | 0.3285 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |