Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
20 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
17 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
16 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
15 May 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
14 May 2024 | 0.2520 | 0.2520 | 0.2500 | 0.2500 | 0.2500 | - |
14 May 2024 | 421 Dividend | |||||
13 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
10 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
09 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
08 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
07 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | -411.8276 | - |
06 May 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
03 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
02 May 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
30 Apr 2024 | 0.2820 | 0.2820 | 0.2600 | 0.2600 | -385.1625 | - |
29 Apr 2024 | 0.2740 | 0.2740 | 0.2500 | 0.2500 | -370.3486 | - |
26 Apr 2024 | 0.2700 | 0.2700 | 0.2460 | 0.2460 | -364.4230 | - |
25 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
24 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -402.9393 | - |
23 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
22 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -402.9393 | - |
19 Apr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -397.0137 | - |
18 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -414.7904 | - |
17 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
16 Apr 2024 | 0.2900 | 0.2900 | 0.2620 | 0.2620 | -388.1253 | - |
15 Apr 2024 | 0.3080 | 0.3080 | 0.2740 | 0.2740 | -405.9020 | - |
12 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
11 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
10 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
09 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
08 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
05 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
04 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | -391.0881 | - |
03 Apr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -397.0137 | - |
02 Apr 2024 | 0.2680 | 0.2700 | 0.2680 | 0.2700 | -399.9765 | - |
28 Mar 2024 | 0.2860 | 0.2860 | 0.2640 | 0.2640 | -391.0881 | - |
27 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -402.9393 | - |
26 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
25 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
22 Mar 2024 | 0.3060 | 0.3060 | 0.2780 | 0.2780 | -411.8276 | - |
21 Mar 2024 | 0.3060 | 0.3060 | 0.2780 | 0.2780 | -411.8276 | - |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
19 Mar 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -397.0137 | - |
18 Mar 2024 | 0.2660 | 0.2660 | 0.2640 | 0.2640 | -391.0881 | - |
15 Mar 2024 | 0.3060 | 0.3060 | 0.2700 | 0.2700 | -399.9765 | - |
14 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
13 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
12 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
11 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
08 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | -391.0881 | - |
07 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | -391.0881 | - |
06 Mar 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | -394.0509 | - |
05 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -459.2322 | - |
04 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -459.2322 | - |
01 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
29 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -474.0462 | - |
28 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -474.0462 | - |
27 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -474.0462 | - |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -474.0462 | - |
23 Feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -397.0137 | - |
22 Feb 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
21 Feb 2024 | 0.2740 | 0.2760 | 0.2740 | 0.2760 | -408.8648 | - |
20 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
19 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | -394.0509 | - |
16 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
15 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
14 Feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -405.9020 | - |
13 Feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -405.9020 | - |
12 Feb 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
09 Feb 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -447.3810 | - |
08 Feb 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
07 Feb 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
06 Feb 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
05 Feb 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
02 Feb 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -402.9393 | - |
01 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | -391.0881 | - |
31 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -385.1625 | - |
30 Jan 2024 | 0.2620 | 0.2800 | 0.2620 | 0.2800 | -414.7904 | 15,000 |
29 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | -376.2742 | - |
26 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | -379.2370 | - |
25 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -382.1997 | - |
24 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | -379.2370 | - |
23 Jan 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | -388.1253 | - |
22 Jan 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -405.9020 | - |
19 Jan 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | -411.8276 | - |
18 Jan 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
17 Jan 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | -411.8276 | - |
16 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
15 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
12 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
11 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
10 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
09 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
08 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
05 Jan 2024 | 0.2980 | 0.2980 | 0.2960 | 0.2960 | -438.4927 | - |
04 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | -441.4555 | - |
03 Jan 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -438.4927 | - |
02 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
29 Dec 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |