Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.3650 | 0.3650 | 0.3640 | 0.3640 | 0.3640 | 100,300 |
30 May 2024 | 0.3640 | 0.3640 | 0.3540 | 0.3540 | 0.3540 | 4,100 |
29 May 2024 | 0.3680 | 0.3680 | 0.3470 | 0.3470 | 0.3470 | 5,400 |
28 May 2024 | 0.3700 | 0.3700 | 0.3480 | 0.3480 | 0.3480 | 20,100 |
28 May 2024 | 0.004 Dividend | |||||
24 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3480 | - |
23 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3480 | 142,900 |
22 May 2024 | 0.3850 | 0.3850 | 0.3480 | 0.3480 | 0.3440 | 14,200 |
21 May 2024 | 0.3700 | 0.3970 | 0.3700 | 0.3970 | 0.3925 | 208,000 |
20 May 2024 | 0.3410 | 0.3660 | 0.3400 | 0.3570 | 0.3529 | 55,500 |
17 May 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3688 | 30,400 |
16 May 2024 | 0.3590 | 0.3610 | 0.3590 | 0.3610 | 0.3569 | 142,600 |
15 May 2024 | 0.3660 | 0.3880 | 0.3640 | 0.3880 | 0.3836 | 20,900 |
14 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3440 | 20,000 |
13 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3460 | 13,900 |
10 May 2024 | 0.3360 | 0.3710 | 0.3360 | 0.3360 | 0.3322 | 42,200 |
09 May 2024 | 0.3840 | 0.3840 | 0.3490 | 0.3500 | 0.3460 | 241,400 |
08 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3559 | 74,600 |
07 May 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3559 | 16,400 |
06 May 2024 | 0.3660 | 0.3810 | 0.3600 | 0.3600 | 0.3559 | 20,800 |
03 May 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3332 | 18,300 |
02 May 2024 | 0.3990 | 0.3990 | 0.3200 | 0.3210 | 0.3174 | 68,700 |
01 May 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3174 | 6,900 |
30 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3213 | 280,800 |
29 Apr 2024 | 0.3110 | 0.3920 | 0.3110 | 0.3910 | 0.3866 | 18,100 |
26 Apr 2024 | 0.3070 | 0.3500 | 0.3070 | 0.3500 | 0.3460 | 11,900 |
25 Apr 2024 | 0.3480 | 0.3480 | 0.3400 | 0.3480 | 0.3440 | 93,500 |
24 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3361 | 84,300 |
23 Apr 2024 | 0.3910 | 0.3910 | 0.3150 | 0.3150 | 0.3114 | 41,500 |
22 Apr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3085 | - |
19 Apr 2024 | 0.3290 | 0.3400 | 0.3120 | 0.3120 | 0.3085 | 34,400 |
18 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3460 | 35,100 |
17 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3500 | 14,100 |
16 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3500 | 600 |
15 Apr 2024 | 0.3350 | 0.3600 | 0.3200 | 0.3600 | 0.3559 | 18,300 |
12 Apr 2024 | 0.3380 | 0.3610 | 0.3210 | 0.3210 | 0.3174 | 105,600 |
11 Apr 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3539 | 105,700 |
10 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3559 | 5,700 |
09 Apr 2024 | 0.3700 | 0.3700 | 0.3230 | 0.3230 | 0.3193 | 15,100 |
08 Apr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3569 | 31,800 |
05 Apr 2024 | 0.3560 | 0.3560 | 0.3500 | 0.3500 | 0.3460 | 56,300 |
04 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3559 | - |
03 Apr 2024 | 0.4000 | 0.4000 | 0.3260 | 0.3600 | 0.3559 | 86,500 |
02 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3213 | 4,300 |
01 Apr 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3243 | 19,800 |
28 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3549 | 26,500 |
27 Mar 2024 | 0.3630 | 0.3630 | 0.3600 | 0.3600 | 0.3559 | 61,400 |
26 Mar 2024 | 0.4000 | 0.4000 | 0.3630 | 0.3630 | 0.3589 | 87,500 |
25 Mar 2024 | 0.3380 | 0.3380 | 0.3230 | 0.3230 | 0.3193 | 26,400 |
22 Mar 2024 | 0.3640 | 0.3710 | 0.3640 | 0.3710 | 0.3668 | 53,800 |
21 Mar 2024 | 0.3480 | 0.3650 | 0.3310 | 0.3310 | 0.3272 | 259,400 |
20 Mar 2024 | 0.3580 | 0.3580 | 0.3300 | 0.3300 | 0.3263 | 13,500 |
19 Mar 2024 | 0.3820 | 0.3820 | 0.3270 | 0.3700 | 0.3658 | 65,000 |
18 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3658 | 19,500 |
15 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3717 | 6,700 |
14 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3717 | 6,300 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3460 | 6,600 |
12 Mar 2024 | 0.3700 | 0.4040 | 0.3700 | 0.4040 | 0.3994 | 318,000 |
11 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3460 | 12,600 |
08 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3510 | 0.3470 | 159,900 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3460 | - |
06 Mar 2024 | 0.3500 | 0.3840 | 0.3500 | 0.3500 | 0.3460 | 70,500 |
05 Mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3767 | - |
04 Mar 2024 | 0.3500 | 0.3810 | 0.3500 | 0.3810 | 0.3767 | 18,900 |
01 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3480 | 2,100 |
29 Feb 2024 | 0.3680 | 0.4120 | 0.3680 | 0.4120 | 0.4073 | 22,600 |
28 Feb 2024 | 0.3820 | 0.4150 | 0.3760 | 0.4150 | 0.4103 | 21,900 |
27 Feb 2024 | 0.3840 | 0.4100 | 0.3840 | 0.4100 | 0.4053 | 7,900 |
26 Feb 2024 | 0.3520 | 0.4180 | 0.3520 | 0.4180 | 0.4133 | 81,500 |
23 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3955 | 102,000 |
22 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3737 | 1,100 |
21 Feb 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3480 | 0.3440 | 115,500 |
20 Feb 2024 | 0.3670 | 0.3670 | 0.3430 | 0.3430 | 0.3391 | 52,300 |
16 Feb 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3351 | 6,400 |
15 Feb 2024 | 0.3660 | 0.3820 | 0.3350 | 0.3350 | 0.3312 | 10,000 |
14 Feb 2024 | 0.3710 | 0.3720 | 0.3510 | 0.3720 | 0.3678 | 12,700 |
13 Feb 2024 | 0.3510 | 0.3800 | 0.3510 | 0.3800 | 0.3757 | 56,400 |
12 Feb 2024 | 0.3740 | 0.3740 | 0.3510 | 0.3740 | 0.3698 | 42,000 |
09 Feb 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3668 | - |
08 Feb 2024 | 0.3510 | 0.3710 | 0.3510 | 0.3710 | 0.3668 | 6,600 |
07 Feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4024 | - |
06 Feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4024 | 15,600 |
06 Feb 2024 | 0.013 Dividend | |||||
05 Feb 2024 | 0.3900 | 0.4070 | 0.3900 | 0.4070 | 0.3895 | 3,400 |
02 Feb 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3666 | 49,700 |
01 Feb 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3417 | 9,100 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3637 | 15,600 |
30 Jan 2024 | 0.4150 | 0.4150 | 0.3500 | 0.3500 | 0.3350 | 649,000 |
29 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3733 | 81,000 |
26 Jan 2024 | 0.3920 | 0.3920 | 0.3900 | 0.3900 | 0.3733 | 13,900 |
25 Jan 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.3828 | 20,500 |
24 Jan 2024 | 0.3580 | 0.3850 | 0.3580 | 0.3700 | 0.3541 | 340,100 |
23 Jan 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3359 | 270,400 |
22 Jan 2024 | 0.3500 | 0.4090 | 0.3500 | 0.4090 | 0.3914 | 33,700 |
19 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3455 | 16,200 |
18 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3637 | 3,700 |
17 Jan 2024 | 0.3510 | 0.3600 | 0.3510 | 0.3600 | 0.3445 | 80,800 |
16 Jan 2024 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 0.4020 | 10,000 |
12 Jan 2024 | 0.4040 | 0.4040 | 0.3640 | 0.3640 | 0.3484 | 17,700 |
11 Jan 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4278 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |