Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 6,000 |
27 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
26 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
26 Mar 2024 | 0.01 Dividend | |||||
25 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5900 | - |
22 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5802 | - |
21 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5802 | - |
20 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5605 | - |
19 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5802 | - |
18 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5261 | - |
15 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5310 | - |
14 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5261 | - |
13 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5261 | - |
12 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
11 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5212 | - |
08 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5408 | - |
07 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5310 | - |
06 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
05 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
04 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
01 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
29 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5212 | - |
28 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5163 | - |
27 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5212 | - |
26 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5408 | - |
23 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5458 | - |
22 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5556 | - |
21 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5458 | - |
20 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5359 | - |
19 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5163 | - |
16 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5163 | - |
15 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
14 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5212 | - |
13 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
12 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5163 | - |
09 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5261 | - |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5408 | - |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5408 | - |
06 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5359 | - |
05 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5261 | - |
02 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5359 | - |
01 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5408 | - |
31 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5458 | - |
30 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5458 | - |
29 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5507 | - |
26 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5507 | - |
25 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5359 | - |
24 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5458 | - |
23 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5310 | - |
22 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
19 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
18 Jan 2024 | 0.4960 | 0.4960 | 0.4300 | 0.4300 | 0.4228 | 6,000 |
17 Jan 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4858 | - |
16 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
15 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
12 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
11 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
10 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
09 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
08 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4425 | 3,500 |
05 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
04 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5212 | - |
03 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5163 | - |
02 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
29 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
28 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
27 Dec 2023 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4897 | - |
22 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
21 Dec 2023 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4877 | - |
20 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
19 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
18 Dec 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5408 | 4,000 |
15 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
14 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
13 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
12 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
11 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
08 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
07 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
06 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
05 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
04 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
01 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
30 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
29 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
28 Nov 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4818 | - |
27 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
24 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4966 | - |
23 Nov 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
22 Nov 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
21 Nov 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
20 Nov 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
17 Nov 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
16 Nov 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
15 Nov 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5015 | - |
14 Nov 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5064 | - |
13 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
10 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
09 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5113 | - |
08 Nov 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5212 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |