Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.6100 | 0.6100 | 0.5300 | 0.6000 | 0.6000 | 31,318 |
09 May 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 2,661 |
09 May 2024 | 0.02 Dividend | |||||
08 May 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6100 | 30,191 |
07 May 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6052 | 33,237 |
06 May 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | 67,350 |
03 May 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.5955 | 230,404 |
02 May 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6050 | 0.5858 | 252 |
01 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | 8,290 |
30 Apr 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.5906 | 2,917 |
29 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5858 | - |
26 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5858 | 870 |
24 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.5906 | 17,093 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.5810 | 34,572 |
22 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5858 | 9,000 |
19 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5858 | 1,085 |
18 Apr 2024 | 0.6050 | 0.6050 | 0.5900 | 0.6050 | 0.5858 | 53,074 |
17 Apr 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.5858 | 346,749 |
16 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5519 | - |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5519 | 16,093 |
12 Apr 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5850 | 0.5664 | 16,044 |
11 Apr 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5664 | 47 |
10 Apr 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.5713 | 110,300 |
09 Apr 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5567 | 141,482 |
08 Apr 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5600 | 0.5422 | 26,094 |
05 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5422 | 43,482 |
04 Apr 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5471 | 196,213 |
03 Apr 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5325 | 14,633 |
02 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5277 | 14,901 |
28 Mar 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5325 | 10,007 |
27 Mar 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5229 | 2 |
26 Mar 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5277 | 16,993 |
25 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5325 | 887 |
22 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5277 | 4 |
21 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5277 | 175 |
20 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | - |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | - |
18 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5325 | 1,771 |
15 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | 11,983 |
14 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | 3 |
13 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | 3 |
12 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | 3 |
11 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5325 | 5,212 |
08 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5277 | 1,000 |
07 Mar 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5180 | 2 |
06 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | - |
05 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5325 | 2,066 |
04 Mar 2024 | 0.5300 | 0.5650 | 0.5300 | 0.5650 | 0.5471 | 83,841 |
01 Mar 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5374 | 9,433 |
29 Feb 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5300 | 0.5132 | 61,976 |
28 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5132 | - |
27 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5132 | - |
26 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5132 | 3,435 |
23 Feb 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5300 | 0.5132 | 109,479 |
22 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
21 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
16 Feb 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5200 | 0.5035 | 47,952 |
15 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5229 | - |
14 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5229 | - |
13 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5229 | - |
12 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5229 | - |
09 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5229 | 9,182 |
08 Feb 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5229 | 2 |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | 4 |
06 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5325 | 3 |
05 Feb 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5325 | 447,770 |
02 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5180 | - |
01 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5180 | - |
31 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5180 | 4,600 |
30 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5132 | - |
29 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5132 | 650 |
25 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5132 | 11,556 |
24 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5180 | 940 |
23 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5180 | - |
22 Jan 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5180 | 30,152 |
19 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5132 | 191,139 |
18 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5083 | 2 |
17 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5083 | 118,616 |
16 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5083 | 178,604 |
15 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | 21,183 |
12 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | 356 |
11 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5035 | 9,671 |
10 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
09 Jan 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5035 | 2,053 |
08 Jan 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5180 | 10,028 |
05 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5132 | 14,892 |
04 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
03 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
02 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5035 | - |
29 Dec 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5035 | 3,394 |
28 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5083 | 202 |
27 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5083 | 12 |
22 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5083 | - |
21 Dec 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5083 | 76,136 |
20 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5083 | 40,001 |
19 Dec 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5132 | 25,488 |
18 Dec 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.4987 | 24,050 |
15 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |