Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5607 | 0.5607 | 0.5607 | 0.5607 | 0.5607 | - |
09 May 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
08 May 2024 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | - |
07 May 2024 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | - |
06 May 2024 | 0.5579 | 0.5579 | 0.5579 | 0.5579 | 0.5579 | - |
03 May 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | - |
02 May 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | - |
30 Apr 2024 | 0.5549 | 0.5549 | 0.5549 | 0.5549 | 0.5549 | - |
29 Apr 2024 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | - |
26 Apr 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
25 Apr 2024 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
24 Apr 2024 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | - |
23 Apr 2024 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | - |
22 Apr 2024 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | - |
19 Apr 2024 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | - |
18 Apr 2024 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | - |
17 Apr 2024 | 0.5427 | 0.5427 | 0.5427 | 0.5427 | 0.5427 | - |
16 Apr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
15 Apr 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | - |
12 Apr 2024 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | - |
11 Apr 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
10 Apr 2024 | 0.5476 | 0.5567 | 0.5476 | 0.5567 | 0.5567 | 93 |
09 Apr 2024 | 0.5459 | 0.5459 | 0.5459 | 0.5459 | 0.5459 | - |
08 Apr 2024 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | - |
05 Apr 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
05 Apr 2024 | 0.1609 Dividend | |||||
04 Apr 2024 | 0.5761 | 0.5856 | 0.5761 | 0.5856 | 0.4247 | 1,800 |
03 Apr 2024 | 0.5793 | 0.5793 | 0.5793 | 0.5793 | 0.4201 | - |
02 Apr 2024 | 0.5798 | 0.5798 | 0.5798 | 0.5798 | 0.4205 | - |
28 Mar 2024 | 0.5721 | 0.5721 | 0.5721 | 0.5721 | 0.4149 | - |
27 Mar 2024 | 0.5689 | 0.5689 | 0.5689 | 0.5689 | 0.4126 | - |
26 Mar 2024 | 0.5681 | 0.5681 | 0.5681 | 0.5681 | 0.4120 | - |
25 Mar 2024 | 0.5711 | 0.5711 | 0.5711 | 0.5711 | 0.4142 | - |
22 Mar 2024 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 0.4140 | - |
21 Mar 2024 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 0.4095 | - |
20 Mar 2024 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 0.4109 | - |
19 Mar 2024 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 0.4061 | - |
18 Mar 2024 | 0.5631 | 0.5631 | 0.5631 | 0.5631 | 0.4084 | - |
15 Mar 2024 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | 0.4074 | - |
14 Mar 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.4053 | - |
13 Mar 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.4041 | - |
12 Mar 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.4037 | - |
11 Mar 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.4029 | - |
08 Mar 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.4037 | - |
07 Mar 2024 | 0.5554 | 0.5554 | 0.5554 | 0.5554 | 0.4028 | - |
06 Mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.4040 | - |
05 Mar 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.4053 | - |
04 Mar 2024 | 0.5619 | 0.5619 | 0.5619 | 0.5619 | 0.4075 | - |
01 Mar 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4079 | - |
29 Feb 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.4080 | - |
28 Feb 2024 | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.4085 | - |
27 Feb 2024 | 0.5641 | 0.5641 | 0.5641 | 0.5641 | 0.4091 | - |
26 Feb 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.4095 | - |
23 Feb 2024 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | 0.4086 | - |
22 Feb 2024 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | 0.4071 | - |
21 Feb 2024 | 0.5643 | 0.5643 | 0.5643 | 0.5643 | 0.4093 | - |
20 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4098 | - |
19 Feb 2024 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | 0.4077 | - |
16 Feb 2024 | 0.5632 | 0.5632 | 0.5632 | 0.5632 | 0.4085 | - |
15 Feb 2024 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | 0.4082 | - |
14 Feb 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
13 Feb 2024 | 0.5631 | 0.5631 | 0.5631 | 0.5631 | 0.4084 | - |
12 Feb 2024 | 0.5613 | 0.5613 | 0.5613 | 0.5613 | 0.4071 | - |
09 Feb 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.4079 | - |
08 Feb 2024 | 0.5649 | 0.5649 | 0.5649 | 0.5649 | 0.4097 | - |
07 Feb 2024 | 0.5723 | 0.5723 | 0.5723 | 0.5723 | 0.4151 | - |
06 Feb 2024 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 0.4157 | - |
05 Feb 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.4156 | - |
02 Feb 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
01 Feb 2024 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 0.4101 | - |
31 Jan 2024 | 0.5665 | 0.5665 | 0.5665 | 0.5665 | 0.4108 | - |
30 Jan 2024 | 0.5681 | 0.5681 | 0.5681 | 0.5681 | 0.4120 | - |
29 Jan 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
26 Jan 2024 | 0.5703 | 0.5703 | 0.5703 | 0.5703 | 0.4136 | - |
25 Jan 2024 | 0.5654 | 0.5654 | 0.5654 | 0.5654 | 0.4101 | - |
24 Jan 2024 | 0.5703 | 0.5703 | 0.5703 | 0.5703 | 0.4136 | - |
23 Jan 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.4040 | - |
22 Jan 2024 | 0.5510 | 0.5625 | 0.5510 | 0.5620 | 0.4076 | 923 |
19 Jan 2024 | 0.5645 | 0.5645 | 0.5645 | 0.5645 | 0.4094 | - |
18 Jan 2024 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 0.4103 | - |
17 Jan 2024 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0.4068 | - |
16 Jan 2024 | 0.5719 | 0.5719 | 0.5719 | 0.5719 | 0.4148 | - |
15 Jan 2024 | 0.5658 | 0.5658 | 0.5658 | 0.5658 | 0.4103 | - |
12 Jan 2024 | 0.5658 | 0.5658 | 0.5658 | 0.5658 | 0.4103 | - |
11 Jan 2024 | 0.5604 | 0.5604 | 0.5604 | 0.5604 | 0.4064 | - |
10 Jan 2024 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 0.4024 | - |
09 Jan 2024 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.4007 | - |
08 Jan 2024 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | 0.3999 | - |
05 Jan 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.4029 | - |
04 Jan 2024 | 0.5556 | 0.5556 | 0.5556 | 0.5556 | 0.4029 | - |
03 Jan 2024 | 0.5516 | 0.5516 | 0.5516 | 0.5516 | 0.4000 | - |
02 Jan 2024 | 0.5513 | 0.5513 | 0.5513 | 0.5513 | 0.3998 | - |
29 Dec 2023 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | 0.3911 | - |
28 Dec 2023 | 0.5322 | 0.5322 | 0.5322 | 0.5322 | 0.3860 | - |
27 Dec 2023 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 0.3821 | - |
22 Dec 2023 | 0.5324 | 0.5324 | 0.5324 | 0.5324 | 0.3861 | - |
21 Dec 2023 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | 0.3884 | - |
20 Dec 2023 | 0.5349 | 0.5349 | 0.5349 | 0.5349 | 0.3879 | - |
19 Dec 2023 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.3909 | - |
18 Dec 2023 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | 0.3912 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |