Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 40,100 |
21 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 38,100 |
20 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
17 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
16 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
15 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
14 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 33,800 |
13 May 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 52,900 |
10 May 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 2,500 |
09 May 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 26,100 |
08 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 900 |
07 May 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 24,500 |
06 May 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 23,200 |
06 May 2024 | 0.015 Dividend | |||||
03 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2850 | 158,700 |
02 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2850 | - |
30 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2850 | 10,000 |
29 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2945 | 149,400 |
26 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2898 | 60,000 |
25 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2850 | 70,000 |
24 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2802 | 103,800 |
23 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2850 | 109,500 |
22 Apr 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2898 | 6,900 |
19 Apr 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.2945 | 34,000 |
18 Apr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3040 | 25,000 |
17 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2850 | 50,000 |
16 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2850 | 31,000 |
15 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2850 | 41,300 |
12 Apr 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.2898 | 117,000 |
11 Apr 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.2993 | 205,000 |
09 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.2898 | 22,400 |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3200 | 0.3040 | 147,500 |
05 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3230 | - |
04 Apr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3230 | 6,600 |
03 Apr 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 0.3135 | 117,300 |
02 Apr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3230 | 219,100 |
01 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3230 | 152,100 |
28 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3183 | 62,800 |
27 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3135 | 203,100 |
26 Mar 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3183 | 45,000 |
25 Mar 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3500 | 0.3325 | 380,100 |
22 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3135 | 162,700 |
21 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3230 | 140,000 |
20 Mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3135 | 142,600 |
19 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3135 | 188,100 |
18 Mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3183 | 565,000 |
15 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3087 | 174,800 |
14 Mar 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3135 | 401,200 |
13 Mar 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.2850 | 140,300 |
12 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.2850 | 156,900 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2850 | 41,700 |
08 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2802 | 137,900 |
07 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2755 | 20,000 |
06 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2755 | 45,500 |
05 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2802 | 108,200 |
04 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2850 | 71,000 |
01 Mar 2024 | 0.2950 | 0.3100 | 0.2950 | 0.2950 | 0.2802 | 594,300 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2755 | - |
28 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2755 | 60,000 |
27 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2707 | 230,000 |
26 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2755 | 161,800 |
23 Feb 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2660 | 1,597,500 |
22 Feb 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2565 | 40,100 |
21 Feb 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2612 | 33,300 |
20 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2565 | - |
19 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2565 | 88,800 |
16 Feb 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2517 | 181,800 |
15 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2470 | 72,200 |
14 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2470 | 167,900 |
13 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2422 | 60,100 |
09 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2470 | 133,000 |
08 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2375 | 23,000 |
07 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2422 | 60,000 |
06 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2375 | 23,100 |
05 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2375 | 81,000 |
02 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2470 | 225,300 |
01 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2470 | 10,200 |
31 Jan 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2470 | 35,100 |
30 Jan 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2470 | 177,100 |
29 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2470 | 56,000 |
26 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 100 |
25 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 100 |
24 Jan 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2517 | 143,900 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 56,900 |
22 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2375 | - |
19 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2375 | 50,000 |
18 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2470 | 40,000 |
17 Jan 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2650 | 0.2517 | 305,000 |
16 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2517 | 55,000 |
15 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 73,000 |
12 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 47,000 |
11 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 10,000 |
10 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2517 | 20,000 |
09 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2565 | 72,000 |
08 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2565 | - |
05 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2565 | - |
04 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2565 | - |
03 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2565 | - |
02 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2565 | 69,200 |
29 Dec 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2612 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |