Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 66,581 |
02 May 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 78,127 |
01 May 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 14,058 |
30 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 583 |
29 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 100,114 |
26 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 61,159 |
24 Apr 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 336,986 |
23 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 21,218 |
22 Apr 2024 | 0.4300 | 0.4325 | 0.4200 | 0.4200 | 0.4200 | 598,586 |
19 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 42,584 |
18 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 301,565 |
17 Apr 2024 | 0.4300 | 0.4325 | 0.4250 | 0.4300 | 0.4300 | 136,449 |
16 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 601,262 |
15 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 384,543 |
12 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 538,244 |
11 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 295,062 |
10 Apr 2024 | 0.4250 | 0.4275 | 0.4250 | 0.4250 | 0.4250 | 246,416 |
09 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 104,483 |
08 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 96,852 |
05 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 51,491 |
04 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 168,897 |
03 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 260,879 |
02 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 188,832 |
28 Mar 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 237,392 |
27 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 54,601 |
27 Mar 2024 | 0.015 Dividend | |||||
26 Mar 2024 | 0.4400 | 0.4425 | 0.4300 | 0.4300 | 0.4150 | 102,192 |
25 Mar 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4198 | 450,465 |
22 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4102 | 25,974 |
21 Mar 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4102 | 136,791 |
20 Mar 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4005 | 203,004 |
19 Mar 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4150 | 0.4005 | 188,260 |
18 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 181,499 |
15 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 22,366 |
14 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 48,228 |
13 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 114,507 |
12 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4005 | 47,346 |
11 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 83,599 |
08 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.3957 | 73,045 |
07 Mar 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4005 | 29,596 |
06 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4053 | 14 |
05 Mar 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4005 | 162,830 |
04 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4053 | 184,120 |
01 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.3957 | 554,628 |
29 Feb 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4053 | 750,346 |
28 Feb 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 0.4198 | 855,733 |
27 Feb 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 0.4150 | 1,578,415 |
26 Feb 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4198 | 1,371,724 |
23 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.3957 | 76,100 |
22 Feb 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3909 | 128,035 |
21 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3860 | 203,208 |
20 Feb 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3909 | 431,909 |
19 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.3909 | 504,121 |
16 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.3957 | 211,011 |
15 Feb 2024 | 0.4056 | 0.4056 | 0.3957 | 0.4056 | 0.3914 | 856,520 |
14 Feb 2024 | 0.4748 | 0.4748 | 0.3907 | 0.4056 | 0.3914 | 1,665,963 |
13 Feb 2024 | 0.5440 | 0.5440 | 0.5391 | 0.5391 | 0.5203 | 111,605 |
12 Feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5251 | 116,818 |
09 Feb 2024 | 0.5440 | 0.5440 | 0.5391 | 0.5440 | 0.5251 | 60,615 |
08 Feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5251 | 140,191 |
07 Feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5251 | 125,042 |
06 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5260 | - |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 41,776 |
02 Feb 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 11,719 |
01 Feb 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 34,404 |
31 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 181,731 |
30 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5308 | 47,493 |
29 Jan 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5308 | 57,697 |
25 Jan 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5260 | 48,472 |
24 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5308 | 38 |
23 Jan 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5212 | 5,067 |
22 Jan 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5212 | 25,436 |
19 Jan 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5163 | 98,703 |
18 Jan 2024 | 0.5550 | 0.5600 | 0.5350 | 0.5450 | 0.5260 | 114,183 |
17 Jan 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5356 | 44,847 |
16 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5405 | 80,512 |
15 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5308 | 32,301 |
12 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5308 | 103,490 |
11 Jan 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5308 | 34,954 |
10 Jan 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5308 | 187,502 |
09 Jan 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5163 | 14,770 |
08 Jan 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5450 | 0.5260 | 43,101 |
05 Jan 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5308 | 35,192 |
04 Jan 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5260 | 1,669 |
03 Jan 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5300 | 0.5115 | 37,777 |
02 Jan 2024 | 0.5450 | 0.5450 | 0.5250 | 0.5250 | 0.5067 | 56,545 |
29 Dec 2023 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5115 | 34,033 |
28 Dec 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5260 | 20,016 |
28 Dec 2023 | 0.014837 Dividend | |||||
27 Dec 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5117 | 56,474 |
22 Dec 2023 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5070 | 23,904 |
21 Dec 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5023 | 114,935 |
20 Dec 2023 | 0.5500 | 0.5500 | 0.5350 | 0.5400 | 0.5070 | 236,796 |
19 Dec 2023 | 0.5500 | 0.5550 | 0.5400 | 0.5400 | 0.5070 | 100,631 |
18 Dec 2023 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5164 | 104,050 |
15 Dec 2023 | 0.5450 | 0.5550 | 0.5450 | 0.5450 | 0.5117 | 362,478 |
14 Dec 2023 | 0.5350 | 0.5450 | 0.5300 | 0.5450 | 0.5117 | 287,274 |
13 Dec 2023 | 0.5050 | 0.5350 | 0.5050 | 0.5300 | 0.4976 | 85,777 |
12 Dec 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.4741 | 128,179 |
11 Dec 2023 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.4788 | 82,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |