Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 14,000 |
16 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
15 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
14 May 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
13 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
10 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
09 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
08 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
08 May 2024 | 0.35 Dividend | |||||
07 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.2200 | - |
06 May 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.2181 | - |
03 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.2200 | - |
02 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.2277 | - |
30 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.2239 | - |
29 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.2161 | - |
26 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2123 | - |
25 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.2046 | - |
24 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.2026 | - |
23 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.2046 | - |
22 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.2065 | - |
19 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.2065 | - |
18 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.2026 | - |
17 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.2046 | - |
16 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2104 | - |
15 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2142 | - |
12 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.2084 | - |
11 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.2065 | - |
10 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.2046 | - |
09 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.2046 | - |
08 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.2065 | - |
05 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2104 | - |
04 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2104 | - |
03 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2104 | - |
02 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2104 | - |
28 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.2084 | - |
27 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.2065 | - |
26 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2142 | - |
25 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.1914 | - |
22 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.1914 | - |
21 Mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.1884 | - |
20 Mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.1899 | - |
19 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.1891 | - |
18 Mar 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.1876 | - |
15 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.1860 | - |
14 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.1829 | - |
13 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
12 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.1822 | - |
11 Mar 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.1868 | - |
08 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.1845 | - |
07 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.1845 | - |
06 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.1837 | - |
05 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.1853 | - |
04 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
01 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.1822 | - |
29 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
28 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
27 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
26 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
23 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
22 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
21 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
20 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
19 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
16 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
15 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
14 Feb 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.1876 | - |
13 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.1860 | - |
12 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.1860 | - |
09 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
08 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
07 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
06 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.1822 | - |
05 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.1829 | - |
02 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.1822 | - |
01 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
31 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
30 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
29 Jan 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.1791 | - |
26 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
25 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
24 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
23 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
22 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
19 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.1806 | - |
18 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
17 Jan 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.1822 | - |
16 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.1814 | - |
15 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
12 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
11 Jan 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.1783 | - |
10 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.1775 | - |
09 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.1760 | - |
08 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1799 | - |
05 Jan 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.1768 | - |
04 Jan 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.1791 | - |
03 Jan 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.1752 | - |
02 Jan 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.1752 | - |
29 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.1737 | - |
28 Dec 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.1729 | - |
27 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.1737 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |