Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,935,300 |
09 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 3,906,200 |
08 May 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 5,952,300 |
07 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 4,699,800 |
06 May 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 3,829,200 |
03 May 2024 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 13,758,900 |
02 May 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 10,442,700 |
30 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 8,392,800 |
29 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 7,461,300 |
26 Apr 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 6,437,100 |
25 Apr 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 7,319,300 |
24 Apr 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 11,115,000 |
23 Apr 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 5,520,900 |
22 Apr 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 11,350,200 |
19 Apr 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 19,643,600 |
18 Apr 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 24,059,000 |
17 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 9,949,100 |
16 Apr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 13,478,500 |
15 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 9,069,700 |
12 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 13,362,200 |
09 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 16,358,900 |
08 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 11,291,000 |
05 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 8,522,400 |
04 Apr 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 9,660,700 |
03 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 5,391,600 |
02 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 6,032,100 |
01 Apr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 7,536,200 |
29 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 10,077,600 |
27 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 12,710,100 |
26 Mar 2024 | 0.2950 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 20,993,900 |
25 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 3,956,600 |
22 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 8,551,900 |
21 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,900,400 |
20 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 4,123,300 |
20 Mar 2024 | 0.0044 Dividend | |||||
19 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2806 | 2,132,500 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2855 | 162,000 |
15 Mar 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2855 | 2,968,000 |
14 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2757 | 1,460,800 |
13 Mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2806 | 2,002,700 |
12 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2757 | 1,598,300 |
11 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2855 | 507,700 |
08 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2855 | 1,888,500 |
07 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2855 | 5,026,500 |
06 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2806 | 4,261,400 |
05 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2806 | 7,114,900 |
04 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2855 | 4,132,500 |
01 Mar 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2855 | 8,050,500 |
29 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2904 | 3,647,100 |
28 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2904 | 4,034,800 |
27 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2904 | 2,061,700 |
26 Feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2904 | 5,356,900 |
23 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2757 | 2,494,400 |
22 Feb 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2855 | 5,689,900 |
21 Feb 2024 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2904 | 5,041,400 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.2954 | 3,677,800 |
19 Feb 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.2954 | 8,844,000 |
16 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2904 | 3,109,000 |
15 Feb 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.2954 | 11,271,400 |
14 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2855 | 2,222,000 |
13 Feb 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2855 | 3,824,300 |
09 Feb 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2904 | 4,930,900 |
08 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2806 | 1,637,600 |
07 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2806 | 2,511,700 |
06 Feb 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2806 | 5,711,100 |
05 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2904 | 11,545,400 |
02 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2855 | 2,645,100 |
31 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2904 | 3,808,700 |
30 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2855 | 2,845,900 |
29 Jan 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2855 | 4,608,600 |
26 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2806 | 4,912,000 |
24 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2806 | 1,647,000 |
23 Jan 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2757 | 1,322,100 |
22 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2708 | 1,734,000 |
19 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2658 | 810,000 |
18 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2757 | 704,000 |
17 Jan 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2708 | 2,242,000 |
16 Jan 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2708 | 1,259,000 |
15 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2708 | - |
12 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2708 | 1,721,000 |
11 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2757 | 1,100,900 |
10 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2708 | 931,000 |
09 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2757 | 3,330,400 |
08 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2757 | 430,300 |
05 Jan 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2806 | 1,083,200 |
04 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2757 | 1,050,900 |
03 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2757 | 685,300 |
02 Jan 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2658 | 1,398,300 |
29 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2757 | 608,000 |
28 Dec 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2658 | 130,000 |
27 Dec 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2658 | 545,000 |
26 Dec 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2658 | 1,463,000 |
22 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2708 | 665,200 |
21 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2757 | 581,800 |
20 Dec 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2757 | 32,000 |
19 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2806 | 730,100 |
18 Dec 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2757 | 65,000 |
15 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2855 | 825,000 |
14 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2806 | 767,600 |
13 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2855 | 3,916,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |