Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 9,275 |
23 Apr 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 16,005 |
22 Apr 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 290,768 |
19 Apr 2024 | 0.6150 | 0.6525 | 0.6150 | 0.6300 | 0.6300 | 239,452 |
18 Apr 2024 | 0.6000 | 0.6100 | 0.5975 | 0.6100 | 0.6100 | 710,718 |
17 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 700,932 |
16 Apr 2024 | 0.5900 | 0.6050 | 0.5850 | 0.6000 | 0.6000 | 685,651 |
15 Apr 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 586,778 |
12 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 13,944 |
11 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,360 |
10 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 110,262 |
09 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 21,753 |
08 Apr 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 3,061 |
05 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 15,000 |
04 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 85,650 |
03 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
02 Apr 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 8,858 |
28 Mar 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 63,548 |
27 Mar 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 151,799 |
26 Mar 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 73,849 |
25 Mar 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 597,834 |
22 Mar 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 89,457 |
21 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 1,128 |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2 |
19 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 21,007 |
18 Mar 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 68,296 |
15 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
14 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 32,330 |
13 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 870 |
13 Mar 2024 | 0.0105 Dividend | |||||
12 Mar 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5495 | 28,630 |
11 Mar 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5593 | 63,609 |
08 Mar 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5700 | 0.5593 | 92,097 |
07 Mar 2024 | 0.5600 | 0.5650 | 0.5525 | 0.5650 | 0.5544 | 177,400 |
06 Mar 2024 | 0.5600 | 0.5650 | 0.5525 | 0.5650 | 0.5544 | 136,733 |
05 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5495 | 21,937 |
04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5495 | 219,790 |
01 Mar 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5495 | 216,229 |
29 Feb 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5397 | 91,935 |
28 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5397 | 47,921 |
27 Feb 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5397 | 142,706 |
26 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5348 | 16,546 |
23 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5299 | - |
22 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5299 | 25,000 |
21 Feb 2024 | 0.5400 | 0.5550 | 0.5300 | 0.5300 | 0.5201 | 142,643 |
20 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5397 | 89,089 |
19 Feb 2024 | 0.5500 | 0.5550 | 0.5350 | 0.5350 | 0.5250 | 112,465 |
16 Feb 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5397 | 70,732 |
15 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5397 | 101,818 |
14 Feb 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5397 | 55,597 |
13 Feb 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 0.5397 | 422,153 |
12 Feb 2024 | 0.5550 | 0.5550 | 0.5300 | 0.5350 | 0.5250 | 170,095 |
09 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5446 | 50,000 |
08 Feb 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5397 | 74,121 |
07 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5495 | - |
06 Feb 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5495 | 9,009 |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5550 | 0.5446 | 50,000 |
02 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5348 | 161,534 |
01 Feb 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5348 | 150,000 |
31 Jan 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5397 | 128,457 |
30 Jan 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5495 | 178,761 |
29 Jan 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5495 | 222,525 |
25 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5397 | 52,223 |
24 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5348 | 120,000 |
23 Jan 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5450 | 0.5348 | 108,961 |
22 Jan 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5348 | 183,113 |
19 Jan 2024 | 0.5350 | 0.5450 | 0.5300 | 0.5400 | 0.5299 | 245,455 |
18 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5201 | 149,339 |
17 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5299 | 145,000 |
16 Jan 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5299 | 251,035 |
15 Jan 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5299 | 70,000 |
12 Jan 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5400 | 0.5299 | 164,739 |
11 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5250 | 150,000 |
10 Jan 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5250 | 151,791 |
09 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5299 | 100,000 |
08 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5299 | 100,000 |
05 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5299 | 130,462 |
04 Jan 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5397 | 31,855 |
03 Jan 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5152 | 197,845 |
02 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5152 | 28,243 |
29 Dec 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5102 | 97,700 |
28 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5102 | 50,000 |
27 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5053 | 10,275 |
22 Dec 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4955 | 89,000 |
21 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5053 | - |
20 Dec 2023 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5053 | 293,763 |
19 Dec 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5004 | 96,979 |
18 Dec 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4955 | 119,502 |
15 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5201 | 77,500 |
14 Dec 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5102 | 271,141 |
13 Dec 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.4906 | 149,976 |
12 Dec 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4906 | 123,548 |
11 Dec 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4906 | 223,127 |
08 Dec 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4710 | 14,057 |
07 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4808 | 20 |
06 Dec 2023 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4808 | 115,791 |
05 Dec 2023 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4661 | 33,636 |
04 Dec 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4759 | 85,410 |
01 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4710 | 128,078 |
30 Nov 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4710 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |