Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5190 | 0.5190 | 791 |
30 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
29 Apr 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
29 Apr 2024 | 0.139 Dividend | |||||
26 Apr 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.3680 | - |
25 Apr 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.3644 | - |
24 Apr 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.3644 | - |
23 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.3513 | - |
22 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.3419 | - |
19 Apr 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.3651 | - |
18 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.3716 | - |
17 Apr 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.3636 | - |
16 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3702 | - |
15 Apr 2024 | 0.5240 | 0.5690 | 0.5240 | 0.5690 | 0.4130 | 791 |
12 Apr 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.3869 | - |
11 Apr 2024 | 0.5440 | 0.5440 | 0.5420 | 0.5420 | 0.3934 | - |
10 Apr 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.3934 | - |
09 Apr 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.3760 | - |
08 Apr 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.3753 | - |
05 Apr 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.3796 | - |
04 Apr 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.3840 | - |
03 Apr 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.3818 | - |
02 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3847 | - |
28 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3774 | - |
27 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3665 | - |
26 Mar 2024 | 0.5150 | 0.5550 | 0.5150 | 0.5550 | 0.4028 | 19,000 |
25 Mar 2024 | 0.5100 | 0.5550 | 0.5100 | 0.5550 | 0.4028 | 40,000 |
22 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3702 | - |
21 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3702 | - |
20 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3665 | - |
19 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3629 | - |
18 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3629 | - |
15 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3629 | - |
14 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.3600 | - |
13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3702 | - |
12 Mar 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.3513 | - |
11 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3499 | - |
08 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3470 | - |
07 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.3426 | - |
06 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3397 | - |
05 Mar 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.3353 | - |
04 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3397 | - |
01 Mar 2024 | 0.4760 | 0.4760 | 0.4740 | 0.4740 | 0.3440 | - |
29 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.3426 | - |
28 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3339 | - |
27 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.3426 | - |
26 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3382 | - |
23 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3368 | 377 |
22 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3295 | - |
21 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3223 | - |
20 Feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3107 | - |
19 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3078 | - |
16 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3121 | - |
15 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3034 | - |
14 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.3019 | - |
13 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3005 | - |
12 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3005 | - |
09 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3005 | - |
08 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3005 | - |
07 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.2990 | - |
06 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3034 | - |
05 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2903 | - |
02 Feb 2024 | 0.3820 | 0.3840 | 0.3820 | 0.3840 | 0.2787 | - |
01 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.2831 | - |
31 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.2773 | - |
30 Jan 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.2802 | - |
29 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.2947 | - |
26 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.2961 | - |
25 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3005 | - |
24 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.2990 | - |
23 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.2845 | - |
22 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.2816 | - |
19 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.2845 | - |
18 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2903 | - |
17 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.2874 | - |
16 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.2947 | - |
15 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2903 | - |
12 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2903 | - |
11 Jan 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.2787 | - |
10 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2700 | - |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.2686 | - |
08 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2642 | - |
05 Jan 2024 | 0.3780 | 0.3780 | 0.3760 | 0.3760 | 0.2729 | - |
04 Jan 2024 | 0.3800 | 0.3820 | 0.3800 | 0.3820 | 0.2773 | - |
03 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.2657 | - |
02 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2642 | - |
29 Dec 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.2758 | - |
28 Dec 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2700 | - |
27 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.2569 | - |
22 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2613 | - |
21 Dec 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.2657 | - |
20 Dec 2023 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2642 | - |
19 Dec 2023 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2599 | - |
18 Dec 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2700 | - |
15 Dec 2023 | 0.3700 | 0.3700 | 0.3680 | 0.3680 | 0.2671 | - |
14 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2758 | - |
13 Dec 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2700 | - |
12 Dec 2023 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.2758 | - |
11 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2744 | - |
08 Dec 2023 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.2787 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |