Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 14,400 |
02 May 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 17,000 |
30 Apr 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 3,000 |
29 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
26 Apr 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 20,000 |
25 Apr 2024 | 0.5850 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 14,930 |
24 Apr 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6250 | 0.6250 | 40,000 |
23 Apr 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 1,000 |
22 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 10,945 |
19 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
18 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,725 |
17 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
16 Apr 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 1,998 |
15 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 2,517 |
12 Apr 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 4,500 |
11 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
11 Apr 2024 | 0.0184 Dividend | |||||
10 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6116 | 5,000 |
09 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6067 | 52,000 |
08 Apr 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6350 | 0.6165 | 14,165 |
05 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6116 | 80,000 |
04 Apr 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6116 | 850 |
03 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5776 | - |
02 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5873 | 1,500 |
28 Mar 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.5883 | - |
27 Mar 2024 | 0.5940 | 0.6040 | 0.5940 | 0.6040 | 0.5864 | 170 |
26 Mar 2024 | 0.6000 | 0.6040 | 0.6000 | 0.6040 | 0.5864 | 2,000 |
25 Mar 2024 | 0.6020 | 0.6060 | 0.6020 | 0.6040 | 0.5864 | 48,514 |
22 Mar 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5805 | - |
21 Mar 2024 | 0.5880 | 0.6000 | 0.5880 | 0.6000 | 0.5825 | 32,608 |
20 Mar 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5553 | - |
19 Mar 2024 | 0.5680 | 0.5800 | 0.5680 | 0.5800 | 0.5631 | 4,027 |
18 Mar 2024 | 0.5740 | 0.5820 | 0.5740 | 0.5820 | 0.5650 | 23,817 |
15 Mar 2024 | 0.5700 | 0.5780 | 0.5700 | 0.5780 | 0.5611 | 9,200 |
14 Mar 2024 | 0.5700 | 0.5780 | 0.5700 | 0.5780 | 0.5611 | 4,497 |
13 Mar 2024 | 0.5760 | 0.5780 | 0.5760 | 0.5780 | 0.5611 | 102 |
12 Mar 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5553 | - |
11 Mar 2024 | 0.5640 | 0.5720 | 0.5640 | 0.5720 | 0.5553 | 25,000 |
08 Mar 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5456 | - |
07 Mar 2024 | 0.5720 | 0.5740 | 0.5720 | 0.5740 | 0.5572 | 4,800 |
06 Mar 2024 | 0.5520 | 0.5640 | 0.5520 | 0.5640 | 0.5475 | 2,250 |
05 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5436 | 3,000 |
04 Mar 2024 | 0.5420 | 0.5580 | 0.5420 | 0.5580 | 0.5417 | 500 |
01 Mar 2024 | 0.5460 | 0.5560 | 0.5460 | 0.5560 | 0.5398 | 15,520 |
29 Feb 2024 | 0.5360 | 0.5500 | 0.5360 | 0.5500 | 0.5339 | 3,580 |
28 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5223 | - |
27 Feb 2024 | 0.5260 | 0.5380 | 0.5260 | 0.5380 | 0.5223 | 170,500 |
26 Feb 2024 | 0.5240 | 0.5380 | 0.5240 | 0.5380 | 0.5223 | 28,500 |
23 Feb 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5126 | - |
22 Feb 2024 | 0.5060 | 0.5400 | 0.5020 | 0.5400 | 0.5242 | 4,400 |
21 Feb 2024 | 0.5140 | 0.5140 | 0.5120 | 0.5120 | 0.4970 | 2,700 |
20 Feb 2024 | 0.5080 | 0.5080 | 0.5020 | 0.5020 | 0.4873 | 2,055 |
19 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.4893 | - |
16 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.4854 | 358 |
15 Feb 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4670 | - |
14 Feb 2024 | 0.4800 | 0.4920 | 0.4800 | 0.4920 | 0.4776 | 5,000 |
13 Feb 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4670 | - |
12 Feb 2024 | 0.4820 | 0.4900 | 0.4820 | 0.4900 | 0.4757 | 18,000 |
09 Feb 2024 | 0.4820 | 0.4910 | 0.4820 | 0.4910 | 0.4767 | 13,600 |
08 Feb 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4650 | - |
07 Feb 2024 | 0.4890 | 0.4960 | 0.4890 | 0.4960 | 0.4815 | 1,700 |
06 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4708 | - |
05 Feb 2024 | 0.4910 | 0.5000 | 0.4900 | 0.5000 | 0.4854 | 24,168 |
02 Feb 2024 | 0.4950 | 0.5080 | 0.4950 | 0.5080 | 0.4932 | 36,150 |
01 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4805 | - |
31 Jan 2024 | 0.5100 | 0.5100 | 0.5040 | 0.5040 | 0.4893 | 8,000 |
30 Jan 2024 | 0.4920 | 0.5020 | 0.4920 | 0.5020 | 0.4873 | 17,500 |
29 Jan 2024 | 0.4900 | 0.4960 | 0.4900 | 0.4940 | 0.4796 | 122,400 |
26 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4708 | - |
25 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4776 | - |
24 Jan 2024 | 0.5040 | 0.5100 | 0.5020 | 0.5020 | 0.4873 | 16,606 |
23 Jan 2024 | 0.5060 | 0.5100 | 0.5060 | 0.5100 | 0.4951 | 10,000 |
22 Jan 2024 | 0.5080 | 0.5100 | 0.5080 | 0.5100 | 0.4951 | 33,333 |
19 Jan 2024 | 0.4870 | 0.5000 | 0.4870 | 0.5000 | 0.4854 | 9,300 |
18 Jan 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4718 | - |
17 Jan 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4767 | - |
16 Jan 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.4912 | - |
15 Jan 2024 | 0.5180 | 0.5180 | 0.5140 | 0.5140 | 0.4990 | 13,120 |
12 Jan 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5126 | - |
11 Jan 2024 | 0.5460 | 0.5460 | 0.5300 | 0.5300 | 0.5145 | 32,721 |
10 Jan 2024 | 0.5420 | 0.5520 | 0.5420 | 0.5420 | 0.5262 | 7,340 |
09 Jan 2024 | 0.5500 | 0.5520 | 0.5500 | 0.5520 | 0.5359 | 201 |
08 Jan 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5301 | - |
05 Jan 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5281 | 11,320 |
04 Jan 2024 | 0.5460 | 0.5500 | 0.5460 | 0.5500 | 0.5339 | 15,000 |
03 Jan 2024 | 0.5460 | 0.5500 | 0.5460 | 0.5500 | 0.5339 | 2,000 |
02 Jan 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5301 | - |
29 Dec 2023 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5320 | 205 |
28 Dec 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5378 | - |
27 Dec 2023 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5417 | 250 |
22 Dec 2023 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5184 | - |
21 Dec 2023 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5223 | - |
20 Dec 2023 | 0.5360 | 0.5480 | 0.5360 | 0.5480 | 0.5320 | 5,246 |
19 Dec 2023 | 0.5360 | 0.5420 | 0.5360 | 0.5400 | 0.5242 | 13,529 |
18 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5242 | - |
15 Dec 2023 | 0.5480 | 0.5600 | 0.5480 | 0.5560 | 0.5398 | 38,830 |
14 Dec 2023 | 0.5480 | 0.5500 | 0.5480 | 0.5500 | 0.5339 | 20,700 |
13 Dec 2023 | 0.5280 | 0.5420 | 0.5280 | 0.5420 | 0.5262 | 18,452 |
12 Dec 2023 | 0.5380 | 0.5380 | 0.5360 | 0.5360 | 0.5203 | 15,000 |
11 Dec 2023 | 0.5320 | 0.5400 | 0.5320 | 0.5400 | 0.5242 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |