Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 41,665 |
01 May 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 16,200 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6200 | 0.6200 | 79,850 |
26 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 36,042 |
24 Apr 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 22,294 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 954 |
19 Apr 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 45,946 |
18 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 46,900 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 502,288 |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 15,637 |
12 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 3,750 |
11 Apr 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 5,384 |
10 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 11,515 |
09 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,738 |
08 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 2,236 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 13,620 |
03 Apr 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 15,157 |
02 Apr 2024 | 0.5850 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 7,850 |
28 Mar 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 3,040,743 |
27 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,000 |
26 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 3,823 |
25 Mar 2024 | 0.5750 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 21,847 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,833 |
20 Mar 2024 | 0.5650 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 18,829 |
19 Mar 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 2,366 |
18 Mar 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 893 |
15 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,601 |
14 Mar 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 1,203 |
13 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,999 |
12 Mar 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 30,762 |
11 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 3,303 |
08 Mar 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 10,874 |
07 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.015 Dividend | |||||
06 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5750 | 11,023 |
05 Mar 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5799 | 8,943 |
04 Mar 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5750 | 23,220 |
01 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5750 | 2,077 |
29 Feb 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5750 | 11,076 |
28 Feb 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5701 | 9,661 |
27 Feb 2024 | 0.6050 | 0.6050 | 0.5850 | 0.5900 | 0.5750 | 74,070 |
26 Feb 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6100 | 0.5945 | 25,350 |
23 Feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6042 | 18,000 |
22 Feb 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.5994 | 15,957 |
21 Feb 2024 | 0.5775 | 0.5950 | 0.5775 | 0.5950 | 0.5799 | 23,225 |
20 Feb 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5653 | 5,299 |
19 Feb 2024 | 0.5900 | 0.5950 | 0.5825 | 0.5850 | 0.5701 | 23,774 |
16 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5701 | 258 |
15 Feb 2024 | 0.5950 | 0.5950 | 0.5400 | 0.5850 | 0.5701 | 48,190 |
14 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5701 | 2,472 |
13 Feb 2024 | 0.5850 | 0.5900 | 0.5750 | 0.5750 | 0.5604 | 29,193 |
12 Feb 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5604 | 17,594 |
09 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5653 | 11,199 |
08 Feb 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5653 | 17,471 |
07 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5653 | 13,888 |
06 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5653 | 7,319 |
05 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5750 | 9,723 |
02 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5750 | 7,687 |
01 Feb 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5701 | 23,712 |
31 Jan 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.5847 | 14,270 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5847 | 5,105 |
29 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5555 | 17,205 |
25 Jan 2024 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5409 | 21,813 |
24 Jan 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5700 | 0.5555 | 11,524 |
23 Jan 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5650 | 0.5506 | 35,454 |
22 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5604 | 10,544 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.5701 | 16,135 |
16 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5555 | 3 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5458 | 944 |
11 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5604 | 4,562 |
10 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5604 | 2,539 |
09 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5458 | 1,500 |
08 Jan 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5650 | 0.5506 | 14,589 |
05 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5799 | 843 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5555 | 1,728 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5653 | 7,622 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5701 | 6,832 |
21 Dec 2023 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5604 | 7,802 |
20 Dec 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5653 | 641,713 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 0.5550 | 0.5650 | 0.5500 | 0.5650 | 0.5506 | 13,050 |
15 Dec 2023 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5409 | 14,183 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5506 | 4,321 |
12 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5555 | 9,711 |
11 Dec 2023 | 0.5650 | 0.5650 | 0.5600 | 0.5650 | 0.5506 | 11,949 |
08 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5555 | 5,000 |
07 Dec 2023 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5604 | 2,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |