Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
10 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
09 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
08 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
07 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
06 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
03 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
02 May 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | - |
30 Apr 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5850 | 0.5850 | 1,500 |
29 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
26 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
25 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
24 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
23 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
22 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
19 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
18 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
17 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
16 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 5,085 |
15 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
12 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
11 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
10 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
09 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
08 Apr 2024 | 0.6050 | 0.6250 | 0.6050 | 0.6250 | 0.6250 | - |
05 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
04 Apr 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | - |
03 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
02 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
28 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
26 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
25 Mar 2024 | 0.5500 | 0.6150 | 0.5500 | 0.6150 | 0.6150 | - |
25 Mar 2024 | 227.5 Dividend | |||||
22 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
21 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
19 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
18 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
15 Mar 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -228.9895 | - |
14 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -233.0786 | - |
13 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
12 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
11 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
08 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
07 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
06 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | -224.9005 | - |
05 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
04 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
01 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
29 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
28 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
27 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
26 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
23 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
22 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
21 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
20 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
19 Feb 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | -226.9450 | - |
16 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
15 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
14 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
13 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
12 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
09 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
07 Feb 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | -222.8559 | - |
06 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
05 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
02 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
01 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
31 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
30 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
29 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -212.6331 | - |
26 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -210.5886 | - |
25 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
24 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
23 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
22 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
19 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
18 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
17 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
16 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
15 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
12 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
11 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
10 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
09 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
08 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
05 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
04 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
03 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -212.6331 | - |
02 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -184.0095 | - |
29 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -175.8313 | - |
28 Dec 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | -174.1956 | - |
27 Dec 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | -175.0134 | - |
22 Dec 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | -174.1956 | - |
21 Dec 2023 | 0.4260 | 0.6000 | 0.4260 | 0.6000 | -245.3460 | 5,000 |
20 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | -172.5600 | - |
19 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |