Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 3,000 |
09 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
08 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
07 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
06 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
03 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
02 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
30 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
29 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
26 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
25 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
24 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
23 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
22 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
19 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
18 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
17 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
16 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
15 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
12 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
11 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
11 Apr 2024 | 0.007 Dividend | |||||
10 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6030 | - |
09 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6079 | - |
08 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5832 | - |
05 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5832 | - |
04 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6129 | - |
03 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6178 | - |
02 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6030 | - |
28 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5931 | - |
27 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5882 | - |
26 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5981 | - |
25 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5832 | - |
22 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6079 | - |
21 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6129 | - |
20 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6030 | - |
19 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5981 | - |
18 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6079 | - |
15 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6079 | - |
14 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6030 | - |
13 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6129 | - |
12 Mar 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6376 | - |
11 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6524 | - |
08 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
07 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
06 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
05 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6673 | - |
04 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6623 | - |
01 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6623 | - |
29 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
28 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
27 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6376 | - |
26 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6425 | - |
23 Feb 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6524 | 3,000 |
22 Feb 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7019 | 21 |
21 Feb 2024 | 0.6700 | 0.7050 | 0.6700 | 0.7050 | 0.6969 | 300 |
20 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6722 | - |
19 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6771 | - |
16 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6673 | - |
15 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
14 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6574 | - |
13 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6475 | - |
12 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6425 | - |
09 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6475 | - |
08 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6376 | - |
07 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6277 | - |
06 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6228 | - |
05 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6277 | - |
02 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6327 | - |
01 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6178 | - |
31 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6228 | - |
30 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6277 | - |
29 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6178 | - |
26 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5931 | - |
25 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5931 | - |
24 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6079 | - |
23 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5931 | - |
22 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5981 | - |
19 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5882 | - |
18 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5684 | - |
17 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5733 | - |
16 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5832 | - |
15 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5733 | - |
12 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5733 | - |
11 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5733 | - |
10 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5635 | - |
09 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5585 | - |
08 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5585 | - |
05 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5832 | - |
04 Jan 2024 | 0.5800 | 0.6250 | 0.5800 | 0.6250 | 0.6178 | 10,000 |
03 Jan 2024 | 0.5250 | 0.6050 | 0.5250 | 0.6050 | 0.5981 | 27,500 |
02 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5140 | - |
29 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4992 | - |
28 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4844 | - |
27 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4992 | - |
22 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4992 | - |
21 Dec 2023 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4903 | - |
20 Dec 2023 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4883 | - |
19 Dec 2023 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4784 | - |
18 Dec 2023 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4923 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |