Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4270 | 0.4270 | 192,449 |
10 May 2024 | 0.4400 | 0.4400 | 0.4275 | 0.4350 | 0.4350 | 253,402 |
09 May 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 190,300 |
08 May 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 109,435 |
07 May 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 348,538 |
06 May 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 177,947 |
03 May 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 114,537 |
02 May 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 293,314 |
01 May 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 203,276 |
30 Apr 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 187,697 |
29 Apr 2024 | 0.4550 | 0.4700 | 0.4400 | 0.4550 | 0.4550 | 216,762 |
26 Apr 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 375,236 |
24 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 154,310 |
23 Apr 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 129,369 |
22 Apr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 265,444 |
19 Apr 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 661,921 |
18 Apr 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 79,193 |
17 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 453,543 |
16 Apr 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 435,830 |
15 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 244,473 |
12 Apr 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 222,615 |
11 Apr 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 320,704 |
10 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 75,890 |
09 Apr 2024 | 0.4800 | 0.4825 | 0.4750 | 0.4750 | 0.4750 | 365,525 |
08 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 312,090 |
05 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 361,429 |
04 Apr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 223,942 |
03 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 538,903 |
02 Apr 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 266,625 |
28 Mar 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 110,157 |
27 Mar 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 353,638 |
26 Mar 2024 | 0.5150 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 3,933,653 |
25 Mar 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 133,373 |
22 Mar 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 687,084 |
21 Mar 2024 | 0.5050 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 506,760 |
20 Mar 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 511,814 |
19 Mar 2024 | 0.4950 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 567,208 |
18 Mar 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 247,218 |
15 Mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 434,736 |
14 Mar 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 657,321 |
13 Mar 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 1,567,284 |
12 Mar 2024 | 0.4950 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 1,187,015 |
11 Mar 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 1,671,555 |
08 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 434,218 |
07 Mar 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 484,926 |
06 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 301,430 |
05 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 221,339 |
04 Mar 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5050 | 0.5050 | 308,767 |
01 Mar 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 315,937 |
29 Feb 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 1,638,160 |
28 Feb 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 1,547,632 |
27 Feb 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 596,956 |
26 Feb 2024 | 0.5150 | 0.5300 | 0.4975 | 0.5000 | 0.5000 | 1,438,391 |
26 Feb 2024 | 0.0075 Dividend | |||||
23 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5125 | 745,030 |
22 Feb 2024 | 0.5400 | 0.5650 | 0.5200 | 0.5200 | 0.5125 | 1,663,227 |
21 Feb 2024 | 0.5350 | 0.5600 | 0.5350 | 0.5500 | 0.5421 | 2,058,172 |
20 Feb 2024 | 0.6500 | 0.6500 | 0.5075 | 0.5600 | 0.5519 | 5,008,926 |
19 Feb 2024 | 0.6900 | 0.7050 | 0.6800 | 0.6950 | 0.6850 | 816,051 |
16 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6800 | 518,978 |
15 Feb 2024 | 0.7000 | 0.7050 | 0.6750 | 0.7050 | 0.6948 | 1,204,889 |
14 Feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 0.6899 | 349,718 |
13 Feb 2024 | 0.6950 | 0.7050 | 0.6850 | 0.7000 | 0.6899 | 534,626 |
12 Feb 2024 | 0.7000 | 0.7175 | 0.6900 | 0.7000 | 0.6899 | 910,606 |
09 Feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7200 | 0.7096 | 1,828,809 |
08 Feb 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.6899 | 1,375,330 |
07 Feb 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6505 | 694,993 |
06 Feb 2024 | 0.6500 | 0.6550 | 0.6400 | 0.6500 | 0.6406 | 455,520 |
05 Feb 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6500 | 0.6406 | 538,289 |
02 Feb 2024 | 0.6600 | 0.6850 | 0.6550 | 0.6700 | 0.6603 | 1,994,602 |
01 Feb 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6550 | 0.6456 | 1,174,415 |
31 Jan 2024 | 0.6750 | 0.6800 | 0.6500 | 0.6700 | 0.6603 | 1,618,105 |
30 Jan 2024 | 0.6750 | 0.6750 | 0.6350 | 0.6650 | 0.6554 | 1,000,409 |
29 Jan 2024 | 0.6900 | 0.6900 | 0.6675 | 0.6750 | 0.6653 | 528,959 |
25 Jan 2024 | 0.6600 | 0.6900 | 0.6200 | 0.6900 | 0.6800 | 1,331,356 |
24 Jan 2024 | 0.6450 | 0.6900 | 0.6400 | 0.6600 | 0.6505 | 2,081,447 |
23 Jan 2024 | 0.6100 | 0.6400 | 0.6050 | 0.6400 | 0.6308 | 1,532,442 |
22 Jan 2024 | 0.5900 | 0.6250 | 0.5850 | 0.6150 | 0.6061 | 1,248,301 |
19 Jan 2024 | 0.5600 | 0.5900 | 0.5575 | 0.5850 | 0.5766 | 997,576 |
18 Jan 2024 | 0.5550 | 0.5550 | 0.5350 | 0.5550 | 0.5470 | 325,990 |
17 Jan 2024 | 0.5550 | 0.5550 | 0.5350 | 0.5550 | 0.5470 | 745,629 |
16 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5519 | 448,437 |
15 Jan 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5273 | 46,971 |
12 Jan 2024 | 0.5400 | 0.5400 | 0.5325 | 0.5400 | 0.5322 | 256,651 |
11 Jan 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5322 | 257,049 |
10 Jan 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5125 | 221,659 |
09 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5026 | 252,518 |
08 Jan 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4928 | 180,609 |
05 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4928 | 35,974 |
04 Jan 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.4928 | 222,613 |
03 Jan 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4829 | 290,910 |
02 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4829 | 140,714 |
29 Dec 2023 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 0.4879 | 237,534 |
28 Dec 2023 | 0.5100 | 0.5150 | 0.4950 | 0.5100 | 0.5026 | 221,604 |
27 Dec 2023 | 0.4850 | 0.5200 | 0.4850 | 0.5150 | 0.5076 | 664,572 |
22 Dec 2023 | 0.4600 | 0.4850 | 0.4600 | 0.4850 | 0.4780 | 605,272 |
21 Dec 2023 | 0.4650 | 0.4750 | 0.4650 | 0.4700 | 0.4632 | 166,837 |
20 Dec 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4681 | 370,578 |
19 Dec 2023 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | 0.4632 | 1,050,047 |
18 Dec 2023 | 0.4250 | 0.4450 | 0.4150 | 0.4400 | 0.4337 | 4,870,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |