Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 1,100 |
25 Apr 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
24 Apr 2024 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | - |
23 Apr 2024 | 0.5385 | 0.5600 | 0.5385 | 0.5600 | 0.5600 | 1,100 |
22 Apr 2024 | 0.5345 | 0.5345 | 0.5345 | 0.5345 | 0.5345 | - |
19 Apr 2024 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | - |
18 Apr 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
17 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
16 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
15 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
15 Apr 2024 | 0.155 Dividend | |||||
12 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.3900 | - |
11 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.3936 | - |
10 Apr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.3893 | - |
09 Apr 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.3950 | 2,894 |
08 Apr 2024 | 0.5400 | 0.5440 | 0.5400 | 0.5440 | 0.3893 | 1,842 |
05 Apr 2024 | 0.5435 | 0.5435 | 0.5435 | 0.5435 | 0.3889 | - |
04 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.4007 | - |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.4007 | - |
02 Apr 2024 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | 0.3818 | - |
28 Mar 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.3552 | - |
27 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3392 | - |
26 Mar 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.3370 | - |
25 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3506 | - |
22 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3578 | - |
21 Mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.3592 | - |
20 Mar 2024 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | 0.3568 | - |
19 Mar 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.3572 | - |
18 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3721 | - |
15 Mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.3592 | - |
14 Mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.3592 | - |
13 Mar 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.3664 | - |
12 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3685 | - |
11 Mar 2024 | 0.5070 | 0.5095 | 0.5070 | 0.5095 | 0.3646 | 1,052 |
08 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3685 | - |
07 Mar 2024 | 0.5065 | 0.5100 | 0.5065 | 0.5100 | 0.3650 | 3,063 |
06 Mar 2024 | 0.5165 | 0.5165 | 0.5165 | 0.5165 | 0.3696 | - |
05 Mar 2024 | 0.5200 | 0.5220 | 0.5200 | 0.5220 | 0.3735 | 2,000 |
04 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.3735 | - |
01 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.3735 | - |
29 Feb 2024 | 0.5245 | 0.5245 | 0.5245 | 0.5245 | 0.3753 | - |
28 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3793 | - |
27 Feb 2024 | 0.5360 | 0.5360 | 0.5340 | 0.5340 | 0.3821 | - |
26 Feb 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.3907 | - |
23 Feb 2024 | 0.5580 | 0.5595 | 0.5580 | 0.5595 | 0.4004 | 3,100 |
22 Feb 2024 | 0.5480 | 0.5650 | 0.5480 | 0.5650 | 0.4043 | 969 |
21 Feb 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.3929 | - |
20 Feb 2024 | 0.5410 | 0.5450 | 0.5410 | 0.5450 | 0.3900 | 11 |
19 Feb 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.3936 | 2,900 |
16 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.3972 | - |
15 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3864 | - |
14 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3864 | - |
13 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.4007 | - |
12 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.4007 | - |
09 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.4007 | - |
08 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.4007 | - |
07 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.4036 | - |
06 Feb 2024 | 0.5610 | 0.5850 | 0.5610 | 0.5850 | 0.4186 | 2,900 |
05 Feb 2024 | 0.5550 | 0.5790 | 0.5550 | 0.5790 | 0.4143 | 15,000 |
02 Feb 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.3957 | - |
01 Feb 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.3989 | - |
31 Jan 2024 | 0.5540 | 0.5640 | 0.5540 | 0.5640 | 0.4036 | 1,000 |
30 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.4079 | - |
29 Jan 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.4265 | - |
26 Jan 2024 | 0.6415 | 0.6415 | 0.6415 | 0.6415 | 0.4591 | - |
25 Jan 2024 | 0.6365 | 0.6365 | 0.6365 | 0.6365 | 0.4555 | - |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4437 | - |
23 Jan 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.4422 | - |
22 Jan 2024 | 0.6025 | 0.6025 | 0.6025 | 0.6025 | 0.4311 | - |
19 Jan 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.4415 | - |
18 Jan 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.4379 | - |
17 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4437 | - |
16 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.4594 | - |
15 Jan 2024 | 0.6425 | 0.6460 | 0.6425 | 0.6460 | 0.4623 | 4,000 |
12 Jan 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.4530 | 100 |
11 Jan 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.4573 | - |
10 Jan 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.4737 | 17,585 |
09 Jan 2024 | 0.6425 | 0.6690 | 0.6425 | 0.6690 | 0.4787 | 15,000 |
08 Jan 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.4666 | - |
05 Jan 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.4666 | - |
04 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.4723 | - |
03 Jan 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.4623 | - |
02 Jan 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.4809 | 150 |
29 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.4508 | - |
28 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.4580 | - |
27 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.4580 | - |
22 Dec 2023 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.4523 | - |
21 Dec 2023 | 0.6285 | 0.6285 | 0.6285 | 0.6285 | 0.4498 | - |
20 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4437 | - |
19 Dec 2023 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.4444 | - |
18 Dec 2023 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.4566 | - |
15 Dec 2023 | 0.6245 | 0.6300 | 0.6245 | 0.6300 | 0.4508 | 10,000 |
14 Dec 2023 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.4379 | - |
13 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4437 | - |
12 Dec 2023 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.4455 | - |
11 Dec 2023 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.4344 | - |
08 Dec 2023 | 0.6135 | 0.6150 | 0.6135 | 0.6150 | 0.4401 | 500 |
07 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.4329 | - |
06 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.4508 | 20,580 |
05 Dec 2023 | 0.6135 | 0.6135 | 0.6135 | 0.6135 | 0.4390 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |