Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3254 | 0.3258 | 0.3254 | 0.3256 | 0.3256 | 32,000 |
16 May 2024 | 0.3288 | 0.3294 | 0.3256 | 0.3288 | 0.3288 | - |
15 May 2024 | 0.3290 | 0.3306 | 0.3290 | 0.3306 | 0.3306 | - |
14 May 2024 | 0.3324 | 0.3326 | 0.3322 | 0.3322 | 0.3322 | - |
13 May 2024 | 0.3226 | 0.3262 | 0.3226 | 0.3248 | 0.3248 | - |
10 May 2024 | 0.3228 | 0.3228 | 0.3122 | 0.3122 | 0.3122 | - |
09 May 2024 | 0.3232 | 0.3254 | 0.3232 | 0.3254 | 0.3254 | - |
08 May 2024 | 0.3232 | 0.3272 | 0.3232 | 0.3272 | 0.3272 | - |
07 May 2024 | 0.3268 | 0.3268 | 0.3262 | 0.3266 | 0.3266 | - |
06 May 2024 | 0.3268 | 0.3274 | 0.3268 | 0.3268 | 0.3268 | - |
03 May 2024 | 0.3276 | 0.3276 | 0.3242 | 0.3252 | 0.3252 | - |
02 May 2024 | 0.3232 | 0.3240 | 0.3232 | 0.3240 | 0.3240 | - |
30 Apr 2024 | 0.3264 | 0.3264 | 0.3240 | 0.3240 | 0.3240 | - |
29 Apr 2024 | 0.3124 | 0.3166 | 0.3124 | 0.3162 | 0.3162 | - |
26 Apr 2024 | 0.3112 | 0.3186 | 0.3112 | 0.3186 | 0.3186 | - |
25 Apr 2024 | 0.3162 | 0.3162 | 0.3116 | 0.3126 | 0.3126 | - |
24 Apr 2024 | 0.3196 | 0.3196 | 0.3102 | 0.3102 | 0.3102 | - |
23 Apr 2024 | 0.3196 | 0.3212 | 0.3196 | 0.3212 | 0.3212 | - |
22 Apr 2024 | 0.3232 | 0.3238 | 0.3232 | 0.3238 | 0.3238 | - |
19 Apr 2024 | 0.3202 | 0.3274 | 0.3200 | 0.3274 | 0.3274 | - |
18 Apr 2024 | 0.3236 | 0.3248 | 0.3226 | 0.3226 | 0.3226 | - |
17 Apr 2024 | 0.3206 | 0.3206 | 0.3196 | 0.3196 | 0.3196 | - |
16 Apr 2024 | 0.3236 | 0.3246 | 0.3236 | 0.3246 | 0.3246 | - |
15 Apr 2024 | 0.3270 | 0.3288 | 0.3254 | 0.3254 | 0.3254 | - |
12 Apr 2024 | 0.3296 | 0.3306 | 0.3270 | 0.3270 | 0.3270 | - |
11 Apr 2024 | 0.3296 | 0.3298 | 0.3286 | 0.3296 | 0.3296 | - |
10 Apr 2024 | 0.3302 | 0.3302 | 0.3208 | 0.3208 | 0.3208 | - |
09 Apr 2024 | 0.3206 | 0.3302 | 0.3206 | 0.3302 | 0.3302 | - |
08 Apr 2024 | 0.3302 | 0.3302 | 0.3210 | 0.3302 | 0.3302 | - |
05 Apr 2024 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
04 Apr 2024 | 0.3244 | 0.3302 | 0.3244 | 0.3302 | 0.3302 | - |
03 Apr 2024 | 0.3260 | 0.3260 | 0.3256 | 0.3256 | 0.3256 | - |
02 Apr 2024 | 0.3300 | 0.3326 | 0.3298 | 0.3298 | 0.3298 | - |
28 Mar 2024 | 0.3280 | 0.3280 | 0.3140 | 0.3260 | 0.3260 | - |
27 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
26 Mar 2024 | 0.3280 | 0.3280 | 0.3180 | 0.3180 | 0.3180 | - |
25 Mar 2024 | 0.3240 | 0.3260 | 0.3200 | 0.3240 | 0.3240 | - |
22 Mar 2024 | 0.3280 | 0.3280 | 0.3240 | 0.3240 | 0.3240 | - |
21 Mar 2024 | 0.3320 | 0.3380 | 0.3240 | 0.3240 | 0.3240 | - |
20 Mar 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3260 | 0.3260 | - |
19 Mar 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.3300 | - |
18 Mar 2024 | 0.3260 | 0.3380 | 0.3220 | 0.3220 | 0.3220 | - |
15 Mar 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3420 | - |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 Mar 2024 | 0.3360 | 0.3400 | 0.3360 | 0.3400 | 0.3400 | - |
12 Mar 2024 | 0.3360 | 0.3380 | 0.3360 | 0.3380 | 0.3380 | - |
11 Mar 2024 | 0.3380 | 0.3380 | 0.3320 | 0.3340 | 0.3340 | - |
08 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
07 Mar 2024 | 0.3340 | 0.3360 | 0.3340 | 0.3360 | 0.3360 | - |
06 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
05 Mar 2024 | 0.3240 | 0.3340 | 0.3240 | 0.3320 | 0.3320 | - |
04 Mar 2024 | 0.3400 | 0.3440 | 0.3400 | 0.3440 | 0.3440 | - |
01 Mar 2024 | 0.3420 | 0.3420 | 0.3400 | 0.3400 | 0.3400 | - |
29 Feb 2024 | 0.3360 | 0.3440 | 0.3360 | 0.3440 | 0.3440 | - |
28 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
27 Feb 2024 | 0.3340 | 0.3380 | 0.3340 | 0.3380 | 0.3380 | - |
26 Feb 2024 | 0.3460 | 0.3460 | 0.3400 | 0.3400 | 0.3400 | - |
23 Feb 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | - |
22 Feb 2024 | 0.3300 | 0.3380 | 0.3300 | 0.3380 | 0.3380 | - |
21 Feb 2024 | 0.3480 | 0.3480 | 0.3420 | 0.3420 | 0.3420 | - |
20 Feb 2024 | 0.3500 | 0.3500 | 0.3440 | 0.3440 | 0.3440 | - |
19 Feb 2024 | 0.3440 | 0.3440 | 0.3400 | 0.3420 | 0.3420 | - |
16 Feb 2024 | 0.3400 | 0.3400 | 0.3320 | 0.3400 | 0.3400 | - |
15 Feb 2024 | 0.3280 | 0.3320 | 0.3280 | 0.3320 | 0.3320 | - |
14 Feb 2024 | 0.3380 | 0.3380 | 0.3340 | 0.3340 | 0.3340 | - |
13 Feb 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3260 | 0.3260 | - |
12 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | - |
09 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
08 Feb 2024 | 0.3340 | 0.3340 | 0.3320 | 0.3320 | 0.3320 | - |
07 Feb 2024 | 0.3340 | 0.3400 | 0.3340 | 0.3400 | 0.3400 | - |
06 Feb 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
06 Feb 2024 | 0.01689 Dividend | |||||
05 Feb 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3620 | 0.3451 | 32,000 |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3640 | 0.3470 | - |
01 Feb 2024 | 0.3540 | 0.3700 | 0.3520 | 0.3700 | 0.3527 | - |
31 Jan 2024 | 0.3540 | 0.3600 | 0.3500 | 0.3500 | 0.3337 | - |
30 Jan 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3470 | - |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3337 | - |
26 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3580 | 0.3413 | - |
25 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3337 | - |
24 Jan 2024 | 0.3500 | 0.3540 | 0.3500 | 0.3540 | 0.3375 | - |
23 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3337 | - |
22 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3337 | - |
19 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3337 | - |
18 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3337 | - |
17 Jan 2024 | 0.3480 | 0.3500 | 0.3460 | 0.3500 | 0.3337 | - |
16 Jan 2024 | 0.3520 | 0.3580 | 0.3500 | 0.3500 | 0.3337 | - |
15 Jan 2024 | 0.3540 | 0.3560 | 0.3540 | 0.3560 | 0.3394 | - |
12 Jan 2024 | 0.3580 | 0.3720 | 0.3580 | 0.3620 | 0.3451 | 16,042 |
11 Jan 2024 | 0.3580 | 0.3620 | 0.3580 | 0.3600 | 0.3432 | - |
10 Jan 2024 | 0.3600 | 0.3600 | 0.3580 | 0.3580 | 0.3413 | - |
09 Jan 2024 | 0.3620 | 0.3640 | 0.3620 | 0.3620 | 0.3451 | - |
08 Jan 2024 | 0.3600 | 0.3600 | 0.3580 | 0.3600 | 0.3432 | - |
05 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3432 | - |
04 Jan 2024 | 0.3640 | 0.3640 | 0.3600 | 0.3600 | 0.3432 | - |
03 Jan 2024 | 0.3640 | 0.3640 | 0.3620 | 0.3640 | 0.3470 | - |
02 Jan 2024 | 0.3580 | 0.3620 | 0.3580 | 0.3620 | 0.3451 | - |
29 Dec 2023 | 0.3520 | 0.3520 | 0.3460 | 0.3460 | 0.3299 | - |
28 Dec 2023 | 0.3420 | 0.3460 | 0.3420 | 0.3440 | 0.3279 | - |
27 Dec 2023 | 0.3440 | 0.3480 | 0.3440 | 0.3480 | 0.3318 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |