Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 1,101,900 |
13 Jun 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 2,038,100 |
12 Jun 2024 | 0.4150 | 0.4600 | 0.4150 | 0.4300 | 0.4300 | 14,377,300 |
11 Jun 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 1,368,200 |
11 Jun 2024 | 0.01 Dividend | |||||
10 Jun 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4050 | 1,039,300 |
07 Jun 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4099 | 2,590,000 |
06 Jun 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4050 | 1,648,300 |
05 Jun 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 0.3952 | 1,846,300 |
04 Jun 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.3904 | 1,346,000 |
31 May 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3806 | 1,122,600 |
30 May 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3904 | 660,600 |
29 May 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3855 | 1,462,500 |
28 May 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 0.3855 | 2,484,500 |
27 May 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.3952 | 2,205,800 |
24 May 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4001 | 2,970,000 |
23 May 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4200 | 0.4099 | 7,192,500 |
21 May 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.3904 | 2,185,600 |
20 May 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3950 | 0.3855 | 5,702,500 |
17 May 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3900 | 0.3806 | 5,273,200 |
16 May 2024 | 0.3750 | 0.3850 | 0.3650 | 0.3800 | 0.3708 | 2,580,400 |
15 May 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3611 | 4,021,600 |
14 May 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3757 | 3,223,600 |
13 May 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 0.3757 | 6,221,000 |
10 May 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3611 | 3,913,500 |
09 May 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3660 | 1,301,000 |
08 May 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3513 | 1,131,200 |
07 May 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3611 | 3,979,700 |
06 May 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3513 | 1,914,400 |
03 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3367 | 3,457,200 |
02 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3367 | 3,038,200 |
30 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3416 | 1,089,600 |
29 Apr 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3550 | 0.3464 | 1,338,900 |
26 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3416 | 1,246,900 |
25 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3416 | 1,818,500 |
24 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3416 | 2,126,800 |
23 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3464 | 1,398,100 |
22 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3318 | 672,300 |
19 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3269 | 2,194,300 |
18 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3318 | 977,700 |
17 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3367 | 1,623,100 |
16 Apr 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3500 | 0.3416 | 3,627,400 |
15 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3513 | 824,300 |
12 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3562 | 2,417,300 |
09 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3562 | 361,900 |
08 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3513 | 830,500 |
05 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3464 | 2,693,900 |
04 Apr 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3464 | 2,628,500 |
03 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3513 | 2,707,900 |
02 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3562 | 1,967,100 |
01 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3562 | 390,500 |
29 Mar 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3611 | 548,900 |
27 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3611 | 1,678,900 |
26 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3611 | 541,200 |
25 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3611 | 718,400 |
22 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3611 | 669,900 |
21 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3611 | 1,914,700 |
20 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3611 | 2,344,500 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3611 | 541,600 |
18 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3708 | 121,500 |
15 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3708 | 318,600 |
14 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3708 | 112,100 |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3708 | 471,000 |
12 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3757 | 349,000 |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3708 | 518,600 |
08 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3757 | 163,500 |
07 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3708 | 158,500 |
06 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3757 | 223,100 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3757 | 212,300 |
04 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3806 | 121,800 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3806 | 245,200 |
29 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3806 | 917,900 |
28 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3757 | 250,100 |
27 Feb 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3757 | 255,400 |
26 Feb 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3806 | 325,600 |
23 Feb 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3806 | 1,418,700 |
22 Feb 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3855 | 2,048,400 |
21 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3757 | 2,822,900 |
20 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4001 | 375,100 |
19 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4001 | 633,700 |
16 Feb 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4050 | 537,800 |
15 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4050 | 442,200 |
14 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4001 | 294,400 |
13 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4050 | 94,100 |
09 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4001 | 76,500 |
08 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4001 | 149,700 |
07 Feb 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4001 | 203,600 |
06 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.3952 | 284,500 |
05 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4001 | 125,800 |
02 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.3952 | 188,800 |
31 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.3952 | 67,100 |
30 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4001 | 290,100 |
29 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.3952 | 178,000 |
26 Jan 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4001 | 563,300 |
24 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4050 | 201,700 |
23 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4099 | 287,400 |
22 Jan 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4050 | 446,800 |
19 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3952 | 350,900 |
18 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4001 | 626,300 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.3952 | 285,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |