Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
16 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
15 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
14 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
13 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
10 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
09 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
08 May 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
07 May 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
06 May 2024 | 0.3440 | 0.3520 | 0.3440 | 0.3520 | 0.3520 | 10,000 |
03 May 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
03 May 2024 | 165 Dividend | |||||
02 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -164.6480 | - |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -163.7125 | - |
29 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -163.7125 | - |
26 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -164.6480 | - |
25 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -169.3255 | - |
24 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -171.1965 | - |
23 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | -170.2610 | - |
22 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -169.3255 | - |
19 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -169.3255 | - |
18 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -174.0030 | - |
17 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -174.0030 | - |
16 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -177.7450 | - |
15 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
12 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
11 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
10 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
09 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
08 Apr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
05 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
04 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
03 Apr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
02 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -178.6805 | - |
28 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -177.7450 | - |
27 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -178.6805 | - |
26 Mar 2024 | 0.3800 | 0.4180 | 0.3800 | 0.4180 | -195.5195 | 4,806 |
25 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -176.8095 | - |
22 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -177.7450 | - |
21 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -179.6160 | - |
20 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -178.6805 | - |
19 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -179.6160 | - |
18 Mar 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
15 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | -175.8740 | - |
14 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | -174.9385 | - |
13 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -174.0030 | - |
12 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -174.0030 | - |
11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -173.0675 | 125 |
08 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | -174.9385 | - |
07 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -173.0675 | - |
06 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -171.1965 | - |
05 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | -172.1320 | - |
04 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | -175.8740 | - |
01 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -176.8095 | - |
29 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -177.7450 | - |
28 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -177.7450 | - |
27 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -177.7450 | - |
26 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -178.6805 | - |
23 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -178.6805 | - |
22 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
21 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -182.4225 | - |
20 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
19 Feb 2024 | 0.3880 | 0.4220 | 0.3880 | 0.4220 | -197.3905 | 2,500 |
16 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -182.4225 | - |
15 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -184.2935 | - |
14 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -183.3580 | - |
13 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -184.2935 | - |
12 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -184.2935 | - |
09 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -182.4225 | - |
08 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -182.4225 | - |
07 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
06 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -183.3580 | - |
05 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
02 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
01 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
31 Jan 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -180.5515 | - |
30 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
29 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
26 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
25 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
24 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -181.4870 | - |
23 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -183.3580 | - |
22 Jan 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -184.2935 | - |
19 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -185.2290 | - |
18 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -185.2290 | - |
17 Jan 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | -186.1645 | - |
16 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
15 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
12 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
11 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
10 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | -189.9065 | - |
09 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
08 Jan 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -188.0355 | - |
05 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
04 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -187.1000 | - |
03 Jan 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -188.0355 | - |
02 Jan 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | -186.1645 | - |
29 Dec 2023 | 0.3920 | 0.4180 | 0.3920 | 0.4180 | -195.5195 | 1,200 |
28 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -183.3580 | - |
27 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -183.3580 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |