Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2500 | 0.3000 | 0.2520 | 0.3000 | 0.3000 | - |
02 May 2024 | 0.2500 | 0.2500 | 0.2480 | 0.2480 | 0.2480 | - |
30 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
29 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
26 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 15,176 |
25 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
24 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
23 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
22 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
19 Apr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
18 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
17 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
16 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
15 Apr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
12 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
11 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
10 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
09 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
08 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
05 Apr 2024 | 0.3040 | 0.3060 | 0.3040 | 0.3060 | 0.3060 | - |
04 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
03 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
02 Apr 2024 | 0.3080 | 0.3120 | 0.3080 | 0.3120 | 0.3120 | - |
28 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
25 Mar 2024 | 0.3360 | 0.3840 | 0.3360 | 0.3840 | 0.3840 | 768 |
22 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
21 Mar 2024 | 0.3340 | 0.3360 | 0.3340 | 0.3360 | 0.3360 | - |
20 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
19 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
18 Mar 2024 | 0.3300 | 0.3300 | 0.3280 | 0.3280 | 0.3280 | - |
15 Mar 2024 | 0.3300 | 0.3300 | 0.3280 | 0.3280 | 0.3280 | - |
14 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
14 Mar 2024 | 235 Dividend | |||||
13 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -234.6480 | - |
12 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -230.6483 | - |
11 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -230.6483 | - |
08 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -230.6483 | - |
07 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -227.9819 | - |
06 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -225.3154 | - |
05 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -222.6490 | - |
04 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -221.3157 | - |
01 Mar 2024 | 0.3360 | 0.3980 | 0.3360 | 0.3980 | -265.3122 | 1,056 |
29 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -226.6486 | - |
28 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -226.6486 | - |
27 Feb 2024 | 0.3500 | 0.3500 | 0.3420 | 0.3420 | -227.9819 | 3,000 |
26 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
22 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
21 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
20 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
19 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
16 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
14 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
13 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
12 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -218.6493 | - |
09 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -222.6490 | - |
08 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -222.6490 | - |
07 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -215.9828 | - |
06 Feb 2024 | 0.3200 | 0.3220 | 0.3200 | 0.3220 | -214.6496 | - |
05 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -211.9831 | - |
02 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -209.3167 | - |
01 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -209.3167 | - |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
30 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
26 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
25 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
24 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
23 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
22 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
19 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -210.6499 | - |
18 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -209.3167 | - |
17 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -210.6499 | - |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -213.3164 | - |
15 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -210.6499 | - |
12 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -210.6499 | - |
11 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -209.3167 | - |
10 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -206.6502 | - |
09 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -206.6502 | - |
08 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -206.6502 | - |
05 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -210.6499 | - |
04 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -206.6502 | - |
03 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -205.3170 | - |
02 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -205.3170 | - |
02 Jan 2024 | 84 Dividend | |||||
29 Dec 2023 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 55,787.5664 | - |
28 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 55,429.9531 | - |
27 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 55,429.9531 | - |
22 Dec 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 55,072.3359 | - |
21 Dec 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 54,357.1133 | - |
20 Dec 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 54,357.1133 | - |
19 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 53,999.5000 | - |
18 Dec 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 54,357.1133 | - |
15 Dec 2023 | 0.3040 | 0.3060 | 0.3040 | 0.3060 | 54,714.7227 | - |
14 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 53,999.5000 | - |
13 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 51,853.8203 | - |
12 Dec 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 52,569.0508 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |