Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.4550 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 44,632 |
17 May 2024 | 0.4730 | 0.4740 | 0.4550 | 0.4600 | 0.4600 | 19,100 |
17 May 2024 | 0.019 Dividend | |||||
16 May 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | 0.4510 | 18,400 |
15 May 2024 | 0.4000 | 0.4700 | 0.4000 | 0.4200 | 0.4030 | 76,700 |
14 May 2024 | 0.4200 | 0.4700 | 0.3400 | 0.4650 | 0.4462 | 73,300 |
13 May 2024 | 0.4260 | 0.4800 | 0.4260 | 0.4500 | 0.4318 | 93,700 |
10 May 2024 | 0.5090 | 0.5090 | 0.4000 | 0.4800 | 0.4606 | 167,800 |
09 May 2024 | 0.4700 | 0.5090 | 0.4700 | 0.5090 | 0.4884 | 21,200 |
08 May 2024 | 0.5500 | 0.5670 | 0.5080 | 0.5080 | 0.4875 | 15,100 |
07 May 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5670 | 0.5441 | 120,800 |
06 May 2024 | 0.5620 | 0.5900 | 0.4700 | 0.5500 | 0.5278 | 346,100 |
03 May 2024 | 0.5620 | 0.5900 | 0.5620 | 0.5880 | 0.5642 | 7,700 |
02 May 2024 | 0.5600 | 0.6050 | 0.5600 | 0.5800 | 0.5566 | 19,300 |
01 May 2024 | 0.5780 | 0.5800 | 0.5520 | 0.5790 | 0.5556 | 83,900 |
30 Apr 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5750 | 0.5518 | 56,500 |
29 Apr 2024 | 0.5970 | 0.6020 | 0.5800 | 0.5800 | 0.5566 | 16,000 |
26 Apr 2024 | 0.5950 | 0.5950 | 0.5600 | 0.5800 | 0.5566 | 27,400 |
25 Apr 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5661 | 9,700 |
24 Apr 2024 | 0.6050 | 0.6050 | 0.5600 | 0.5810 | 0.5575 | 56,700 |
23 Apr 2024 | 0.5950 | 0.6100 | 0.5910 | 0.6100 | 0.5853 | 46,800 |
22 Apr 2024 | 0.5800 | 0.6100 | 0.5620 | 0.6050 | 0.5805 | 9,100 |
19 Apr 2024 | 0.5780 | 0.6050 | 0.5650 | 0.6050 | 0.5805 | 6,700 |
18 Apr 2024 | 0.5660 | 0.5900 | 0.5620 | 0.5650 | 0.5422 | 35,700 |
17 Apr 2024 | 0.5700 | 0.6000 | 0.5660 | 0.5660 | 0.5431 | 14,600 |
16 Apr 2024 | 0.5700 | 0.5880 | 0.5700 | 0.5790 | 0.5556 | 3,900 |
15 Apr 2024 | 0.5850 | 0.6100 | 0.5700 | 0.5790 | 0.5556 | 56,100 |
12 Apr 2024 | 0.6200 | 0.6300 | 0.5760 | 0.5860 | 0.5623 | 17,000 |
11 Apr 2024 | 0.6300 | 0.6350 | 0.5800 | 0.6300 | 0.6045 | 62,800 |
10 Apr 2024 | 0.6300 | 0.6300 | 0.5930 | 0.6300 | 0.6045 | 26,900 |
09 Apr 2024 | 0.6370 | 0.6430 | 0.6100 | 0.6300 | 0.6045 | 8,100 |
08 Apr 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6300 | 0.6045 | 26,000 |
05 Apr 2024 | 0.6000 | 0.6050 | 0.5850 | 0.6030 | 0.5786 | 40,800 |
04 Apr 2024 | 0.5910 | 0.6100 | 0.5900 | 0.5950 | 0.5709 | 5,200 |
03 Apr 2024 | 0.5830 | 0.6200 | 0.5830 | 0.5830 | 0.5594 | 22,800 |
02 Apr 2024 | 0.6000 | 0.6000 | 0.5830 | 0.5890 | 0.5652 | 28,900 |
01 Apr 2024 | 0.5620 | 0.6000 | 0.5620 | 0.5910 | 0.5671 | 7,700 |
28 Mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5790 | 0.5556 | 36,900 |
27 Mar 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5566 | 15,900 |
26 Mar 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5760 | 0.5527 | 16,700 |
25 Mar 2024 | 0.5590 | 0.6000 | 0.5590 | 0.5590 | 0.5364 | 9,300 |
22 Mar 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5661 | 13,800 |
21 Mar 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.5757 | 16,500 |
20 Mar 2024 | 0.5700 | 0.5880 | 0.5700 | 0.5700 | 0.5470 | 14,100 |
19 Mar 2024 | 0.6150 | 0.6500 | 0.5700 | 0.5700 | 0.5470 | 26,200 |
18 Mar 2024 | 0.5850 | 0.5900 | 0.5760 | 0.5800 | 0.5566 | 86,100 |
15 Mar 2024 | 0.5800 | 0.6500 | 0.5800 | 0.5800 | 0.5566 | 65,200 |
14 Mar 2024 | 0.6010 | 0.6190 | 0.5800 | 0.6100 | 0.5853 | 41,700 |
13 Mar 2024 | 0.5900 | 0.6200 | 0.5760 | 0.5820 | 0.5585 | 47,600 |
12 Mar 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5950 | 0.5709 | 5,700 |
11 Mar 2024 | 0.5930 | 0.6500 | 0.5800 | 0.5820 | 0.5585 | 31,000 |
08 Mar 2024 | 0.6500 | 0.6500 | 0.5930 | 0.6200 | 0.5949 | 16,300 |
07 Mar 2024 | 0.5800 | 0.6460 | 0.5780 | 0.5950 | 0.5709 | 40,400 |
06 Mar 2024 | 0.6460 | 0.6460 | 0.5800 | 0.6000 | 0.5757 | 8,800 |
05 Mar 2024 | 0.5590 | 0.6230 | 0.5590 | 0.5710 | 0.5479 | 21,600 |
04 Mar 2024 | 0.6400 | 0.6600 | 0.5590 | 0.6000 | 0.5757 | 51,300 |
01 Mar 2024 | 0.6500 | 0.6770 | 0.6000 | 0.6300 | 0.6045 | 58,700 |
29 Feb 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6237 | 31,800 |
28 Feb 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6600 | 0.6333 | 15,400 |
27 Feb 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6550 | 0.6285 | 24,900 |
26 Feb 2024 | 0.6590 | 0.6900 | 0.6400 | 0.6600 | 0.6333 | 17,200 |
23 Feb 2024 | 0.7000 | 0.7000 | 0.6470 | 0.6900 | 0.6621 | 22,900 |
22 Feb 2024 | 0.6550 | 0.6700 | 0.6100 | 0.6400 | 0.6141 | 15,800 |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6500 | 0.6237 | 30,000 |
20 Feb 2024 | 0.6030 | 0.7000 | 0.6030 | 0.6530 | 0.6266 | 22,100 |
16 Feb 2024 | 0.6780 | 0.7150 | 0.6530 | 0.7000 | 0.6717 | 58,000 |
15 Feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6669 | 16,800 |
15 Feb 2024 | 0.021 Dividend | |||||
14 Feb 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6780 | 0.6304 | 14,600 |
13 Feb 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6900 | 0.6416 | 19,600 |
12 Feb 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6416 | 21,700 |
09 Feb 2024 | 0.7300 | 0.7300 | 0.6530 | 0.6900 | 0.6416 | 35,200 |
08 Feb 2024 | 0.7200 | 0.7200 | 0.7090 | 0.7150 | 0.6648 | 4,500 |
07 Feb 2024 | 0.7200 | 0.7900 | 0.7100 | 0.7400 | 0.6881 | 14,300 |
06 Feb 2024 | 0.7390 | 0.7390 | 0.7100 | 0.7100 | 0.6602 | 21,000 |
05 Feb 2024 | 0.7000 | 0.7550 | 0.7000 | 0.7360 | 0.6844 | 18,700 |
02 Feb 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7350 | 0.6834 | 14,500 |
01 Feb 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7200 | 0.6695 | 33,200 |
31 Jan 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7250 | 0.6741 | 12,100 |
30 Jan 2024 | 0.7100 | 0.7350 | 0.7000 | 0.7350 | 0.6834 | 21,900 |
29 Jan 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.6602 | 18,200 |
26 Jan 2024 | 0.7000 | 0.7400 | 0.6750 | 0.7110 | 0.6611 | 36,400 |
25 Jan 2024 | 0.6800 | 0.7350 | 0.6650 | 0.7200 | 0.6695 | 21,600 |
24 Jan 2024 | 0.6510 | 0.6900 | 0.6510 | 0.6590 | 0.6128 | 8,300 |
23 Jan 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 0.6044 | 22,400 |
22 Jan 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 0.6788 | 20,100 |
19 Jan 2024 | 0.6800 | 0.7390 | 0.6500 | 0.7050 | 0.6555 | 10,900 |
18 Jan 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6700 | 0.6230 | 17,600 |
17 Jan 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6230 | 7,800 |
16 Jan 2024 | 0.6400 | 0.6950 | 0.6350 | 0.6500 | 0.6044 | 26,000 |
12 Jan 2024 | 0.6400 | 0.6400 | 0.6280 | 0.6330 | 0.5886 | 13,100 |
11 Jan 2024 | 0.6400 | 0.6430 | 0.6000 | 0.6330 | 0.5886 | 16,100 |
10 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6044 | 19,600 |
09 Jan 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.5951 | 6,100 |
08 Jan 2024 | 0.6450 | 0.6500 | 0.5800 | 0.6400 | 0.5951 | 8,300 |
05 Jan 2024 | 0.5800 | 0.6680 | 0.5800 | 0.6400 | 0.5951 | 30,400 |
04 Jan 2024 | 0.5800 | 0.6380 | 0.5800 | 0.5880 | 0.5468 | 19,100 |
03 Jan 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.5579 | 26,300 |
02 Jan 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.5579 | 16,500 |
29 Dec 2023 | 0.6010 | 0.6200 | 0.5600 | 0.6000 | 0.5579 | 101,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |