Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 177,158 |
25 Jun 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 70,927 |
24 Jun 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 131,796 |
21 Jun 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 94,819 |
20 Jun 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 182,670 |
19 Jun 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 504 |
18 Jun 2024 | 0.3450 | 0.3500 | 0.3425 | 0.3450 | 0.3450 | 278,491 |
17 Jun 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 27,737 |
14 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
13 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
12 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
11 Jun 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 121,734 |
07 Jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
06 Jun 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 42,301 |
05 Jun 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 116,478 |
05 Jun 2024 | 0.01 Dividend | |||||
04 Jun 2024 | 0.3550 | 0.3575 | 0.3500 | 0.3500 | 0.3400 | 26,729 |
03 Jun 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3449 | 9,434 |
31 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3400 | 111,874 |
30 May 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 0.3351 | 219,665 |
29 May 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3400 | 68,367 |
28 May 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3400 | 201,840 |
27 May 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3500 | 0.3400 | 367,002 |
24 May 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3254 | 52,719 |
23 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3303 | 83,078 |
22 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3497 | 264,356 |
21 May 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3449 | 47,147 |
20 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3303 | 848 |
17 May 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3303 | 27,182 |
16 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3254 | 1,680 |
15 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3303 | 148 |
14 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3254 | - |
13 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3254 | 1,390 |
10 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3351 | - |
09 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3351 | 30,536 |
08 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3497 | 9,936 |
07 May 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3400 | 73,329 |
06 May 2024 | 0.3700 | 0.3700 | 0.3150 | 0.3250 | 0.3157 | 91,093 |
03 May 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3643 | 9,435 |
02 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3789 | 208,598 |
01 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | - |
30 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | - |
29 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | 24,407 |
26 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | 1,430 |
24 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | 83,001 |
23 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3789 | 42,418 |
22 Apr 2024 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 0.3886 | 6,401 |
19 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.3886 | 74,634 |
18 Apr 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.3983 | 61,686 |
17 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3934 | 7,216 |
16 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3594 | 7,650 |
15 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3789 | 6,144 |
12 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3789 | 45,688 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | 59,784 |
10 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3886 | 94,355 |
09 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | 2,788 |
08 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | 1,513 |
05 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | 319,263 |
04 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.3886 | 20,255 |
03 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4080 | - |
02 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4080 | - |
28 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4080 | 56,050 |
27 Mar 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3886 | 18,785 |
26 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.3886 | 363,947 |
25 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3837 | 7,435 |
22 Mar 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3789 | 66,934 |
21 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | - |
20 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | 6,000 |
19 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | - |
18 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | - |
15 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | - |
14 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | - |
13 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | - |
12 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | 35 |
11 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4080 | - |
08 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4080 | - |
07 Mar 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4080 | 20,815 |
06 Mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 0.4177 | 254,139 |
05 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | 8,100 |
04 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | 65,000 |
01 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4177 | 36,502 |
29 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4177 | 117,500 |
28 Feb 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4177 | 283,059 |
27 Feb 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4226 | 42,808 |
26 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4080 | 2,213 |
23 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | - |
22 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | 677,428 |
21 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | - |
20 Feb 2024 | 0.4025 | 0.4100 | 0.3950 | 0.4100 | 0.3983 | 429,952 |
19 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.3886 | 79,913 |
16 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3886 | 307,001 |
15 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3886 | 182,021 |
14 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | - |
13 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3886 | - |
12 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3886 | 16,941 |
09 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | - |
08 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | 3,198 |
07 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.3983 | 12,966 |
06 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3983 | 278 |
05 Feb 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3983 | 22,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |