Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.3300 | 0.3380 | 0.3320 | 0.3340 | 0.3340 | 10,000 |
24 Apr 2024 | 0.3300 | 0.3360 | 0.3300 | 0.3360 | 0.3360 | - |
23 Apr 2024 | 0.3200 | 0.3320 | 0.3200 | 0.3300 | 0.3300 | - |
22 Apr 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3220 | 0.3220 | - |
19 Apr 2024 | 0.3140 | 0.3140 | 0.3060 | 0.3060 | 0.3060 | - |
18 Apr 2024 | 0.3220 | 0.3240 | 0.3160 | 0.3180 | 0.3180 | - |
18 Apr 2024 | 0.002 Dividend | |||||
17 Apr 2024 | 0.3200 | 0.3260 | 0.3200 | 0.3200 | 0.3180 | - |
16 Apr 2024 | 0.3260 | 0.3340 | 0.3200 | 0.3220 | 0.3200 | - |
15 Apr 2024 | 0.3380 | 0.3380 | 0.3280 | 0.3280 | 0.3259 | - |
12 Apr 2024 | 0.3440 | 0.3440 | 0.3360 | 0.3360 | 0.3339 | - |
11 Apr 2024 | 0.3380 | 0.3440 | 0.3380 | 0.3420 | 0.3399 | - |
10 Apr 2024 | 0.3360 | 0.3420 | 0.3360 | 0.3380 | 0.3359 | - |
09 Apr 2024 | 0.3380 | 0.3400 | 0.3320 | 0.3340 | 0.3319 | - |
08 Apr 2024 | 0.3440 | 0.3460 | 0.3400 | 0.3420 | 0.3399 | - |
05 Apr 2024 | 0.3420 | 0.3500 | 0.3420 | 0.3440 | 0.3419 | - |
04 Apr 2024 | 0.3440 | 0.3500 | 0.3400 | 0.3400 | 0.3379 | - |
03 Apr 2024 | 0.3420 | 0.3500 | 0.3420 | 0.3440 | 0.3419 | - |
02 Apr 2024 | 0.3400 | 0.3480 | 0.3400 | 0.3420 | 0.3399 | - |
28 Mar 2024 | 0.3380 | 0.3420 | 0.3380 | 0.3400 | 0.3379 | - |
27 Mar 2024 | 0.3380 | 0.3480 | 0.3360 | 0.3380 | 0.3359 | - |
26 Mar 2024 | 0.3320 | 0.3440 | 0.3320 | 0.3360 | 0.3339 | - |
25 Mar 2024 | 0.3360 | 0.3360 | 0.3320 | 0.3320 | 0.3299 | - |
22 Mar 2024 | 0.3360 | 0.3420 | 0.3360 | 0.3360 | 0.3339 | - |
21 Mar 2024 | 0.3480 | 0.3480 | 0.3380 | 0.3380 | 0.3359 | - |
20 Mar 2024 | 0.3400 | 0.3460 | 0.3400 | 0.3460 | 0.3438 | - |
19 Mar 2024 | 0.3320 | 0.3500 | 0.3320 | 0.3420 | 0.3399 | - |
18 Mar 2024 | 0.3340 | 0.3360 | 0.3320 | 0.3340 | 0.3319 | - |
15 Mar 2024 | 0.3320 | 0.3380 | 0.3320 | 0.3340 | 0.3319 | - |
14 Mar 2024 | 0.3200 | 0.3340 | 0.3200 | 0.3300 | 0.3279 | - |
13 Mar 2024 | 0.3200 | 0.3240 | 0.3200 | 0.3220 | 0.3200 | - |
12 Mar 2024 | 0.3220 | 0.3220 | 0.3180 | 0.3180 | 0.3160 | - |
11 Mar 2024 | 0.3180 | 0.3260 | 0.3180 | 0.3200 | 0.3180 | - |
08 Mar 2024 | 0.3160 | 0.3260 | 0.3160 | 0.3200 | 0.3180 | - |
07 Mar 2024 | 0.3120 | 0.3180 | 0.3120 | 0.3180 | 0.3160 | - |
06 Mar 2024 | 0.3060 | 0.3180 | 0.3060 | 0.3140 | 0.3120 | - |
05 Mar 2024 | 0.2980 | 0.3100 | 0.2980 | 0.3060 | 0.3041 | - |
04 Mar 2024 | 0.2920 | 0.2980 | 0.2920 | 0.2960 | 0.2941 | - |
01 Mar 2024 | 0.2940 | 0.2960 | 0.2920 | 0.2920 | 0.2902 | - |
29 Feb 2024 | 0.3060 | 0.3080 | 0.2920 | 0.2920 | 0.2902 | - |
28 Feb 2024 | 0.3080 | 0.3140 | 0.3040 | 0.3040 | 0.3021 | - |
27 Feb 2024 | 0.3100 | 0.3140 | 0.3060 | 0.3080 | 0.3061 | - |
26 Feb 2024 | 0.3160 | 0.3200 | 0.3100 | 0.3120 | 0.3101 | - |
23 Feb 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3180 | 0.3160 | - |
22 Feb 2024 | 0.2980 | 0.3120 | 0.2960 | 0.3120 | 0.3101 | - |
21 Feb 2024 | 0.3000 | 0.3020 | 0.2920 | 0.2940 | 0.2922 | - |
20 Feb 2024 | 0.3060 | 0.3060 | 0.2980 | 0.3020 | 0.3001 | - |
19 Feb 2024 | 0.3160 | 0.3180 | 0.3060 | 0.3080 | 0.3061 | - |
16 Feb 2024 | 0.3180 | 0.3180 | 0.3160 | 0.3160 | 0.3140 | - |
15 Feb 2024 | 0.3220 | 0.3220 | 0.3140 | 0.3160 | 0.3140 | - |
14 Feb 2024 | 0.3440 | 0.3500 | 0.3200 | 0.3200 | 0.3180 | - |
13 Feb 2024 | 0.3440 | 0.3520 | 0.3440 | 0.3440 | 0.3419 | - |
12 Feb 2024 | 0.3460 | 0.3500 | 0.3440 | 0.3440 | 0.3419 | - |
09 Feb 2024 | 0.3480 | 0.3520 | 0.3420 | 0.3460 | 0.3438 | - |
08 Feb 2024 | 0.3500 | 0.3540 | 0.3480 | 0.3480 | 0.3458 | - |
07 Feb 2024 | 0.3560 | 0.3560 | 0.3500 | 0.3500 | 0.3478 | - |
06 Feb 2024 | 0.3520 | 0.3620 | 0.3520 | 0.3540 | 0.3518 | - |
05 Feb 2024 | 0.3460 | 0.3560 | 0.3460 | 0.3500 | 0.3478 | - |
02 Feb 2024 | 0.3480 | 0.3500 | 0.3440 | 0.3480 | 0.3458 | - |
01 Feb 2024 | 0.3440 | 0.3540 | 0.3440 | 0.3460 | 0.3438 | - |
31 Jan 2024 | 0.3300 | 0.3520 | 0.3300 | 0.3460 | 0.3438 | - |
30 Jan 2024 | 0.3080 | 0.3420 | 0.3080 | 0.3300 | 0.3279 | - |
29 Jan 2024 | 0.3200 | 0.3260 | 0.3080 | 0.3080 | 0.3061 | - |
26 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3180 | - |
25 Jan 2024 | 0.3100 | 0.3340 | 0.3100 | 0.3320 | 0.3299 | - |
24 Jan 2024 | 0.3060 | 0.3140 | 0.3020 | 0.3100 | 0.3081 | - |
23 Jan 2024 | 0.2980 | 0.3040 | 0.2940 | 0.3040 | 0.3021 | - |
22 Jan 2024 | 0.3100 | 0.3100 | 0.2960 | 0.2960 | 0.2941 | - |
19 Jan 2024 | 0.3000 | 0.3100 | 0.2980 | 0.3100 | 0.3081 | - |
18 Jan 2024 | 0.2960 | 0.3040 | 0.2940 | 0.3000 | 0.2981 | - |
17 Jan 2024 | 0.3000 | 0.3040 | 0.2960 | 0.2960 | 0.2941 | - |
16 Jan 2024 | 0.3160 | 0.3180 | 0.3020 | 0.3020 | 0.3001 | - |
15 Jan 2024 | 0.3380 | 0.3420 | 0.3180 | 0.3420 | 0.3399 | - |
12 Jan 2024 | 0.3420 | 0.3420 | 0.3360 | 0.3360 | 0.3339 | - |
11 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3379 | - |
10 Jan 2024 | 0.3080 | 0.3300 | 0.3080 | 0.3300 | 0.3279 | - |
09 Jan 2024 | 0.3060 | 0.3120 | 0.3040 | 0.3120 | 0.3101 | - |
08 Jan 2024 | 0.3060 | 0.3120 | 0.3020 | 0.3060 | 0.3041 | - |
05 Jan 2024 | 0.2820 | 0.3060 | 0.2820 | 0.3040 | 0.3021 | - |
04 Jan 2024 | 0.3040 | 0.3060 | 0.2840 | 0.2840 | 0.2822 | - |
03 Jan 2024 | 0.2980 | 0.3100 | 0.2980 | 0.3040 | 0.3021 | - |
02 Jan 2024 | 0.2760 | 0.3040 | 0.2760 | 0.2960 | 0.2941 | - |
29 Dec 2023 | 0.2760 | 0.2760 | 0.2720 | 0.2740 | 0.2723 | - |
28 Dec 2023 | 0.2620 | 0.2880 | 0.2620 | 0.2720 | 0.2703 | - |
27 Dec 2023 | 0.2600 | 0.2740 | 0.2600 | 0.2740 | 0.2723 | - |
22 Dec 2023 | 0.2580 | 0.2580 | 0.2540 | 0.2580 | 0.2564 | - |
21 Dec 2023 | 0.2560 | 0.2640 | 0.2560 | 0.2580 | 0.2564 | - |
20 Dec 2023 | 0.2560 | 0.2580 | 0.2540 | 0.2540 | 0.2524 | - |
19 Dec 2023 | 0.2600 | 0.2600 | 0.2420 | 0.2600 | 0.2584 | - |
18 Dec 2023 | 0.2660 | 0.2680 | 0.2540 | 0.2600 | 0.2584 | - |
15 Dec 2023 | 0.2600 | 0.2680 | 0.2600 | 0.2680 | 0.2663 | - |
14 Dec 2023 | 0.2580 | 0.2640 | 0.2540 | 0.2600 | 0.2584 | - |
13 Dec 2023 | 0.2280 | 0.2560 | 0.2280 | 0.2560 | 0.2544 | - |
12 Dec 2023 | 0.2280 | 0.2280 | 0.2260 | 0.2280 | 0.2266 | - |
11 Dec 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2266 | - |
08 Dec 2023 | 0.2260 | 0.2280 | 0.2260 | 0.2280 | 0.2266 | - |
07 Dec 2023 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2246 | - |
06 Dec 2023 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2246 | - |
05 Dec 2023 | 0.2300 | 0.2300 | 0.2260 | 0.2260 | 0.2246 | - |
04 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2286 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |