Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 71,467 |
03 May 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 83,124 |
02 May 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 15,807 |
01 May 2024 | 0.5050 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 728,416 |
30 Apr 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 439,603 |
29 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 522,173 |
26 Apr 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 557,983 |
24 Apr 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 218,737 |
23 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 424,722 |
22 Apr 2024 | 0.4700 | 0.4850 | 0.4550 | 0.4850 | 0.4850 | 240,780 |
19 Apr 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4850 | 0.4850 | 1,173,969 |
18 Apr 2024 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 184,847 |
17 Apr 2024 | 0.4900 | 0.5100 | 0.4850 | 0.5050 | 0.5050 | 748,413 |
16 Apr 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 209,314 |
15 Apr 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 296,297 |
12 Apr 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 3,146,151 |
11 Apr 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 685,488 |
10 Apr 2024 | 0.4775 | 0.4775 | 0.4600 | 0.4650 | 0.4650 | 289,620 |
09 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 34,768 |
08 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 301,273 |
05 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 1,271,473 |
04 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 188,544 |
03 Apr 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 294,874 |
02 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 123,585 |
28 Mar 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 595,461 |
27 Mar 2024 | 0.4800 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 2,704,669 |
26 Mar 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 433,684 |
25 Mar 2024 | 0.4675 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 234,519 |
22 Mar 2024 | 0.4600 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 362,914 |
21 Mar 2024 | 0.4650 | 0.4800 | 0.4575 | 0.4800 | 0.4800 | 532,748 |
20 Mar 2024 | 0.4900 | 0.4900 | 0.4550 | 0.4650 | 0.4650 | 339,283 |
19 Mar 2024 | 0.4800 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 735,242 |
18 Mar 2024 | 0.4800 | 0.4900 | 0.4550 | 0.4700 | 0.4700 | 1,404,684 |
15 Mar 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4750 | 0.4750 | 784,490 |
14 Mar 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 2,804,419 |
14 Mar 2024 | 0.004 Dividend | |||||
13 Mar 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4700 | 0.4660 | 1,758,266 |
12 Mar 2024 | 0.4650 | 0.4650 | 0.4250 | 0.4450 | 0.4412 | 682,985 |
11 Mar 2024 | 0.4550 | 0.4700 | 0.4525 | 0.4650 | 0.4610 | 3,834,415 |
08 Mar 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4462 | 1,709,081 |
07 Mar 2024 | 0.4200 | 0.4650 | 0.4150 | 0.4450 | 0.4412 | 3,542,806 |
06 Mar 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4164 | 177,729 |
05 Mar 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4065 | 302,140 |
04 Mar 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4115 | 173,986 |
01 Mar 2024 | 0.4100 | 0.4150 | 0.4025 | 0.4150 | 0.4115 | 511,544 |
29 Feb 2024 | 0.4050 | 0.4100 | 0.3975 | 0.4100 | 0.4065 | 431,507 |
28 Feb 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4100 | 0.4065 | 500,063 |
27 Feb 2024 | 0.4400 | 0.4400 | 0.3900 | 0.4150 | 0.4115 | 2,013,052 |
26 Feb 2024 | 0.4200 | 0.4450 | 0.4000 | 0.4200 | 0.4164 | 473,332 |
23 Feb 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4164 | 113,125 |
22 Feb 2024 | 0.3875 | 0.4100 | 0.3850 | 0.4100 | 0.4065 | 1,777,057 |
21 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3867 | 56,485 |
20 Feb 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3916 | 218,000 |
19 Feb 2024 | 0.3750 | 0.3825 | 0.3750 | 0.3800 | 0.3768 | 105,651 |
16 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3817 | 351,736 |
15 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3768 | 522,209 |
14 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3867 | 47,522 |
13 Feb 2024 | 0.3875 | 0.3900 | 0.3850 | 0.3900 | 0.3867 | 22,455 |
12 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3817 | 64,679 |
09 Feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3867 | 139,073 |
08 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3867 | 21,679 |
07 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3875 | 0.3842 | 31,885 |
06 Feb 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 0.3817 | 893,483 |
05 Feb 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3867 | 1,486,618 |
02 Feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3867 | 754,053 |
01 Feb 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3916 | 307,986 |
31 Jan 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3916 | 229,489 |
30 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3817 | 1,314,873 |
29 Jan 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 0.3817 | 154,390 |
25 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3867 | 89,527 |
24 Jan 2024 | 0.3950 | 0.3950 | 0.3650 | 0.3900 | 0.3867 | 628,726 |
23 Jan 2024 | 0.3950 | 0.4000 | 0.3650 | 0.3950 | 0.3916 | 610,958 |
22 Jan 2024 | 0.4000 | 0.4050 | 0.3700 | 0.4000 | 0.3966 | 4,417,008 |
19 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3470 | 311,243 |
18 Jan 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3272 | 43,561 |
17 Jan 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3321 | 30,225 |
16 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3371 | 249,650 |
15 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3173 | - |
12 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3173 | 1,564,000 |
11 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3173 | 9,381 |
10 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3173 | 134,480 |
09 Jan 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3024 | 7,672 |
08 Jan 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3074 | 6,458 |
05 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3074 | 74,193 |
04 Jan 2024 | 0.3150 | 0.3225 | 0.3150 | 0.3150 | 0.3123 | 102,318 |
03 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3173 | 139,905 |
02 Jan 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3272 | 28,461 |
29 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3272 | 231,221 |
28 Dec 2023 | 0.3250 | 0.3300 | 0.3100 | 0.3300 | 0.3272 | 445,618 |
27 Dec 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3272 | 87,708 |
22 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3272 | 257,233 |
21 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3222 | 765,271 |
20 Dec 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3272 | 207,653 |
19 Dec 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3173 | 153,281 |
18 Dec 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3222 | 188,101 |
15 Dec 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3222 | 109,075 |
14 Dec 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3173 | 904,504 |
13 Dec 2023 | 0.3300 | 0.3300 | 0.3225 | 0.3250 | 0.3222 | 30,183 |
12 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3272 | 118,838 |
11 Dec 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3222 | 3,905,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |