Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 21,462 |
18 Apr 2024 | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | 17,295 |
17 Apr 2024 | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | 541 |
16 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.69 | 0.69 | 100,338 |
15 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.71 | 0.71 | 10,420 |
12 Apr 2024 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | 11,399 |
11 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.70 | 0.70 | 1,009 |
10 Apr 2024 | 0.69 | 0.69 | 0.68 | 0.70 | 0.70 | 274 |
09 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.70 | 0.70 | 15,224 |
08 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.70 | 0.70 | 15,008 |
05 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.70 | 0.70 | 3,000 |
04 Apr 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
03 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.70 | 0.70 | 21,566 |
02 Apr 2024 | 0.68 | 0.69 | 0.68 | 0.70 | 0.70 | 10,096 |
28 Mar 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
28 Mar 2024 | 0.01386 Dividend | |||||
27 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.72 | 0.70 | 11,458 |
26 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.71 | 0.70 | 405 |
25 Mar 2024 | 0.73 | 0.73 | 0.69 | 0.71 | 0.70 | 13,396 |
22 Mar 2024 | 0.72 | 0.72 | 0.69 | 0.71 | 0.70 | 6,901 |
21 Mar 2024 | 0.69 | 0.69 | 0.69 | 0.71 | 0.70 | 1,496 |
20 Mar 2024 | 0.69 | 0.69 | 0.69 | 0.71 | 0.70 | 142 |
19 Mar 2024 | 0.69 | 0.69 | 0.68 | 0.71 | 0.69 | 15,659 |
18 Mar 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - |
15 Mar 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - |
14 Mar 2024 | 0.68 | 0.68 | 0.68 | 0.71 | 0.69 | 384 |
13 Mar 2024 | 0.69 | 0.69 | 0.69 | 0.71 | 0.69 | 30,060 |
12 Mar 2024 | 0.74 | 0.74 | 0.74 | 0.71 | 0.70 | 404 |
11 Mar 2024 | 0.74 | 0.74 | 0.69 | 0.71 | 0.70 | 17,539 |
08 Mar 2024 | 0.70 | 0.74 | 0.69 | 0.71 | 0.70 | 11,351 |
07 Mar 2024 | 0.74 | 0.74 | 0.74 | 0.72 | 0.70 | 891 |
06 Mar 2024 | 0.74 | 0.74 | 0.74 | 0.72 | 0.70 | 421 |
05 Mar 2024 | 0.70 | 0.70 | 0.70 | 0.72 | 0.70 | 65,000 |
04 Mar 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | - |
01 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.72 | 0.70 | 19 |
29 Feb 2024 | 0.73 | 0.73 | 0.73 | 0.72 | 0.70 | 17,758 |
28 Feb 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | - |
27 Feb 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | - |
26 Feb 2024 | 0.70 | 0.70 | 0.70 | 0.72 | 0.70 | 60,000 |
23 Feb 2024 | 0.72 | 0.73 | 0.70 | 0.72 | 0.71 | 57,122 |
22 Feb 2024 | 0.72 | 0.74 | 0.72 | 0.73 | 0.71 | 27,325 |
21 Feb 2024 | 0.71 | 0.71 | 0.71 | 0.73 | 0.71 | 7,306 |
20 Feb 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | - |
19 Feb 2024 | 0.71 | 0.71 | 0.71 | 0.73 | 0.71 | 1,948 |
16 Feb 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | - |
15 Feb 2024 | 0.72 | 0.74 | 0.71 | 0.73 | 0.71 | 31,093 |
15 Feb 2024 | 0.023568 Dividend | |||||
14 Feb 2024 | 0.76 | 0.76 | 0.72 | 0.74 | 0.70 | 8,077 |
13 Feb 2024 | 0.73 | 0.76 | 0.73 | 0.75 | 0.71 | 8,467 |
12 Feb 2024 | 0.73 | 0.73 | 0.73 | 0.74 | 0.71 | 4,084 |
09 Feb 2024 | 0.73 | 0.73 | 0.73 | 0.75 | 0.71 | 21,505 |
08 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.75 | 0.71 | 77 |
07 Feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | - |
06 Feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | - |
05 Feb 2024 | 0.73 | 0.76 | 0.73 | 0.75 | 0.71 | 2,201 |
02 Feb 2024 | 0.73 | 0.76 | 0.73 | 0.75 | 0.71 | 9,611 |
01 Feb 2024 | 0.76 | 0.76 | 0.73 | 0.75 | 0.71 | 1,268 |
31 Jan 2024 | 0.76 | 0.76 | 0.76 | 0.74 | 0.71 | 7,935 |
30 Jan 2024 | 0.76 | 0.76 | 0.76 | 0.75 | 0.71 | 19 |
29 Jan 2024 | 0.73 | 0.73 | 0.73 | 0.75 | 0.71 | 10,000 |
26 Jan 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | - |
25 Jan 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.73 | 0.73 | 0.73 | 0.75 | 0.71 | 268 |
19 Jan 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | - |
18 Jan 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | - |
17 Jan 2024 | 0.75 | 0.75 | 0.73 | 0.74 | 0.70 | 21,270 |
16 Jan 2024 | 0.73 | 0.73 | 0.73 | 0.74 | 0.70 | 2,508 |
15 Jan 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | - |
12 Jan 2024 | 0.73 | 0.74 | 0.73 | 0.73 | 0.69 | 7,030 |
11 Jan 2024 | 0.73 | 0.74 | 0.73 | 0.73 | 0.69 | 22,402 |
10 Jan 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | 1,157 |
09 Jan 2024 | 0.74 | 0.74 | 0.72 | 0.71 | 0.68 | 3,018 |
08 Jan 2024 | 0.71 | 0.74 | 0.71 | 0.73 | 0.69 | 45,215 |
05 Jan 2024 | 0.74 | 0.74 | 0.71 | 0.71 | 0.68 | 18,263 |
04 Jan 2024 | 0.74 | 0.74 | 0.71 | 0.71 | 0.68 | 239 |
03 Jan 2024 | 0.70 | 0.73 | 0.70 | 0.71 | 0.67 | 4,433 |
02 Jan 2024 | 0.71 | 0.73 | 0.66 | 0.71 | 0.67 | 307,092 |
29 Dec 2023 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - |
28 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.68 | 0.64 | 416 |
27 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.68 | 0.64 | 5,500 |
22 Dec 2023 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | - |
21 Dec 2023 | 0.66 | 0.70 | 0.66 | 0.68 | 0.64 | 6,946 |
20 Dec 2023 | 0.65 | 0.66 | 0.65 | 0.68 | 0.65 | 1,312 |
19 Dec 2023 | 0.65 | 0.65 | 0.65 | 0.67 | 0.64 | 2,480 |
18 Dec 2023 | 0.65 | 0.66 | 0.65 | 0.67 | 0.64 | 11,279 |
15 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.67 | 0.64 | 5,034 |
14 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.67 | 0.64 | 695 |
13 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.68 | 0.64 | 47,568 |
12 Dec 2023 | 0.68 | 0.68 | 0.68 | 0.68 | 0.64 | - |
11 Dec 2023 | 0.65 | 0.65 | 0.65 | 0.67 | 0.64 | 68 |
08 Dec 2023 | 0.70 | 0.70 | 0.65 | 0.67 | 0.64 | 39,723 |
07 Dec 2023 | 0.65 | 0.65 | 0.65 | 0.68 | 0.64 | 50,843 |
07 Dec 2023 | 0.029788 Dividend | |||||
06 Dec 2023 | 0.66 | 0.66 | 0.66 | 0.68 | 0.61 | 80 |
05 Dec 2023 | 0.70 | 0.70 | 0.65 | 0.65 | 0.59 | 38,081 |
04 Dec 2023 | 0.71 | 0.71 | 0.71 | 0.71 | 0.64 | 5,000 |
01 Dec 2023 | 0.70 | 0.70 | 0.70 | 0.68 | 0.61 | 3,627 |
30 Nov 2023 | 0.70 | 0.70 | 0.70 | 0.66 | 0.60 | 46,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |