Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5650 | 0.5750 | 0.5656 | 0.5650 | 0.5650 | 217,524 |
25 Apr 2024 | 0.5675 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 66,660 |
24 Apr 2024 | 0.5675 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 22,000 |
23 Apr 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 888,563 |
22 Apr 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 427,550 |
19 Apr 2024 | 0.5600 | 0.5698 | 0.5500 | 0.5575 | 0.5575 | 62,037 |
18 Apr 2024 | 0.5600 | 0.5567 | 0.5550 | 0.5600 | 0.5600 | 15,037 |
17 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 717,480 |
16 Apr 2024 | 0.5600 | 0.5680 | 0.5567 | 0.5600 | 0.5600 | 41,080 |
15 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
12 Apr 2024 | 0.5600 | 0.5680 | 0.5680 | 0.5600 | 0.5600 | 22,463 |
11 Apr 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 186,765 |
10 Apr 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5650 | 0.5650 | 418,809 |
09 Apr 2024 | 0.5600 | 0.5800 | 0.5565 | 0.5800 | 0.5800 | 102,491 |
08 Apr 2024 | 0.5575 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 281,992 |
05 Apr 2024 | 0.5575 | 0.5650 | 0.5500 | 0.5575 | 0.5575 | 17,866 |
04 Apr 2024 | 0.5525 | 0.5650 | 0.5500 | 0.5575 | 0.5575 | 34,859 |
03 Apr 2024 | 0.5500 | 0.5600 | 0.5403 | 0.5500 | 0.5500 | 299,954 |
02 Apr 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,234,087 |
28 Mar 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 111,612 |
27 Mar 2024 | 0.5500 | 0.5473 | 0.5400 | 0.5500 | 0.5500 | 210,165 |
26 Mar 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 241,936 |
25 Mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 1,622,771 |
22 Mar 2024 | 0.5500 | 0.5530 | 0.5350 | 0.5500 | 0.5500 | 204,481 |
21 Mar 2024 | 0.5550 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 265,820 |
20 Mar 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 153,783 |
19 Mar 2024 | 0.5550 | 0.5550 | 0.5520 | 0.5550 | 0.5550 | 178,490 |
18 Mar 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5600 | 107,061 |
15 Mar 2024 | 0.5725 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 20,547 |
14 Mar 2024 | 0.5725 | 0.5800 | 0.5550 | 0.5650 | 0.5650 | 963,889 |
13 Mar 2024 | 0.5700 | 0.5748 | 0.5675 | 0.5725 | 0.5725 | 22,250 |
12 Mar 2024 | 0.5725 | 0.5750 | 0.5620 | 0.5725 | 0.5725 | 78,833 |
11 Mar 2024 | 0.5725 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 53,611 |
08 Mar 2024 | 0.5700 | 0.5775 | 0.5775 | 0.5725 | 0.5725 | 54,894 |
07 Mar 2024 | 0.5725 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | 171,080 |
06 Mar 2024 | 0.5725 | 0.5675 | 0.5675 | 0.5725 | 0.5725 | 21,951 |
05 Mar 2024 | 0.5725 | 0.5780 | 0.5650 | 0.5725 | 0.5725 | 143,415 |
04 Mar 2024 | 0.5725 | 0.5798 | 0.5780 | 0.5725 | 0.5725 | 18,173 |
01 Mar 2024 | 0.5725 | 0.5800 | 0.5660 | 0.5725 | 0.5725 | 133,500 |
29 Feb 2024 | 0.5700 | 0.5800 | 0.5651 | 0.5725 | 0.5725 | 70,984 |
29 Feb 2024 | 0.02 Dividend | |||||
28 Feb 2024 | 0.5800 | 0.5950 | 0.5850 | 0.5850 | 0.5650 | 193,123 |
27 Feb 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5750 | 0.5553 | 138,887 |
26 Feb 2024 | 0.5675 | 0.5800 | 0.5600 | 0.5700 | 0.5505 | 3,647,870 |
23 Feb 2024 | 0.5675 | 0.5750 | 0.5626 | 0.5675 | 0.5481 | 142,293 |
22 Feb 2024 | 0.5675 | 0.5764 | 0.5609 | 0.5675 | 0.5481 | 949,808 |
21 Feb 2024 | 0.5675 | 0.5750 | 0.5600 | 0.5675 | 0.5481 | 641,063 |
20 Feb 2024 | 0.5700 | 0.5750 | 0.5400 | 0.5675 | 0.5481 | 146,446 |
19 Feb 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5409 | 93,506 |
16 Feb 2024 | 0.5725 | 0.5749 | 0.5650 | 0.5700 | 0.5505 | 60,115 |
15 Feb 2024 | 0.5775 | 0.5800 | 0.5725 | 0.5725 | 0.5529 | 52,447 |
14 Feb 2024 | 0.5775 | 0.5750 | 0.5750 | 0.5775 | 0.5578 | 43,561 |
13 Feb 2024 | 0.5750 | 0.5800 | 0.5742 | 0.5775 | 0.5578 | 727,728 |
12 Feb 2024 | 0.5700 | 0.5850 | 0.5750 | 0.5800 | 0.5602 | 1,300,843 |
09 Feb 2024 | 0.5725 | 0.5762 | 0.5727 | 0.5725 | 0.5529 | 807,255 |
08 Feb 2024 | 0.5700 | 0.5800 | 0.5735 | 0.5750 | 0.5553 | 383,759 |
07 Feb 2024 | 0.5725 | 0.5800 | 0.5727 | 0.5725 | 0.5529 | 146,385 |
06 Feb 2024 | 0.5725 | 0.5800 | 0.5727 | 0.5725 | 0.5529 | 21,093 |
05 Feb 2024 | 0.5675 | 0.5900 | 0.5726 | 0.5800 | 0.5602 | 165,702 |
02 Feb 2024 | 0.5675 | 0.5800 | 0.5676 | 0.5800 | 0.5602 | 5,884 |
01 Feb 2024 | 0.5650 | 0.5700 | 0.5690 | 0.5675 | 0.5481 | 33,350 |
31 Jan 2024 | 0.5575 | 0.5700 | 0.5599 | 0.5650 | 0.5457 | 109,566 |
30 Jan 2024 | 0.5550 | 0.5650 | 0.5575 | 0.5575 | 0.5384 | 20,112 |
29 Jan 2024 | 0.5550 | 0.5598 | 0.5550 | 0.5550 | 0.5360 | 5,748 |
26 Jan 2024 | 0.5550 | 0.5600 | 0.5600 | 0.5550 | 0.5360 | 27,500 |
25 Jan 2024 | 0.5500 | 0.5650 | 0.5525 | 0.5550 | 0.5360 | 123,490 |
24 Jan 2024 | 0.5500 | 0.5545 | 0.5500 | 0.5500 | 0.5312 | 65,923 |
23 Jan 2024 | 0.5525 | 0.5596 | 0.5480 | 0.5500 | 0.5312 | 1,735,126 |
22 Jan 2024 | 0.5525 | 0.5581 | 0.5470 | 0.5525 | 0.5336 | 288,483 |
19 Jan 2024 | 0.5525 | 0.5600 | 0.5550 | 0.5600 | 0.5409 | 53,600 |
18 Jan 2024 | 0.5525 | 0.5567 | 0.5451 | 0.5525 | 0.5336 | 39,118 |
17 Jan 2024 | 0.5550 | 0.5578 | 0.5500 | 0.5550 | 0.5360 | 132,243 |
16 Jan 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5360 | 180,080 |
15 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5550 | 0.5360 | 98,334 |
12 Jan 2024 | 0.5625 | 0.5700 | 0.5600 | 0.5650 | 0.5457 | 232,840 |
11 Jan 2024 | 0.5625 | 0.5624 | 0.5600 | 0.5625 | 0.5433 | 263,813 |
10 Jan 2024 | 0.5625 | 0.5625 | 0.5600 | 0.5625 | 0.5433 | 157,404 |
09 Jan 2024 | 0.5675 | 0.5700 | 0.5600 | 0.5600 | 0.5409 | 390,829 |
08 Jan 2024 | 0.5675 | 0.5680 | 0.5680 | 0.5675 | 0.5481 | 29,297 |
05 Jan 2024 | 0.5675 | 0.5675 | 0.5675 | 0.5675 | 0.5481 | - |
04 Jan 2024 | 0.5650 | 0.5700 | 0.5626 | 0.5675 | 0.5481 | 77,529 |
03 Jan 2024 | 0.5575 | 0.5700 | 0.5600 | 0.5650 | 0.5457 | 285,700 |
02 Jan 2024 | 0.5525 | 0.5600 | 0.5525 | 0.5575 | 0.5384 | 245,931 |
29 Dec 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5312 | 289,341 |
28 Dec 2023 | 0.5425 | 0.5500 | 0.5452 | 0.5500 | 0.5312 | 90,365 |
27 Dec 2023 | 0.5375 | 0.5550 | 0.5383 | 0.5550 | 0.5360 | 53,070 |
22 Dec 2023 | 0.5350 | 0.5450 | 0.5350 | 0.5375 | 0.5191 | 811,865 |
21 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5167 | 102,247 |
20 Dec 2023 | 0.5325 | 0.5400 | 0.5300 | 0.5350 | 0.5167 | 416,049 |
19 Dec 2023 | 0.5325 | 0.5385 | 0.5275 | 0.5300 | 0.5119 | 468,098 |
18 Dec 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5215 | 394,619 |
15 Dec 2023 | 0.5300 | 0.5336 | 0.5275 | 0.5300 | 0.5119 | 322,957 |
14 Dec 2023 | 0.5300 | 0.5336 | 0.5300 | 0.5300 | 0.5119 | 324,702 |
13 Dec 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5119 | 604,369 |
12 Dec 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5119 | 227,639 |
11 Dec 2023 | 0.5325 | 0.5350 | 0.5262 | 0.5300 | 0.5119 | 171,574 |
08 Dec 2023 | 0.5300 | 0.5311 | 0.5300 | 0.5300 | 0.5119 | 234,152 |
07 Dec 2023 | 0.5325 | 0.5350 | 0.5250 | 0.5300 | 0.5119 | 367,655 |
06 Dec 2023 | 0.5300 | 0.5311 | 0.5260 | 0.5300 | 0.5119 | 267,613 |
05 Dec 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5071 | 165,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |