Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3740 | 0.4000 | 0.3720 | 0.4000 | 0.4000 | - |
25 Apr 2024 | 0.3680 | 0.3960 | 0.3680 | 0.3960 | 0.3960 | - |
24 Apr 2024 | 0.3680 | 0.3920 | 0.3680 | 0.3920 | 0.3920 | - |
23 Apr 2024 | 0.3760 | 0.3940 | 0.3680 | 0.3940 | 0.3940 | - |
22 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
19 Apr 2024 | 0.3680 | 0.3900 | 0.3680 | 0.3900 | 0.3900 | - |
18 Apr 2024 | 0.3760 | 0.3760 | 0.3740 | 0.3740 | 0.3740 | - |
17 Apr 2024 | 0.3760 | 0.3980 | 0.3760 | 0.3980 | 0.3980 | - |
17 Apr 2024 | 0.868 Dividend | |||||
16 Apr 2024 | 0.3980 | 0.4220 | 0.3980 | 0.4220 | -0.4460 | - |
15 Apr 2024 | 0.3960 | 0.4200 | 0.3960 | 0.4200 | -0.4439 | - |
12 Apr 2024 | 0.3980 | 0.4360 | 0.3980 | 0.4360 | -0.4608 | - |
11 Apr 2024 | 0.3940 | 0.4220 | 0.3940 | 0.4220 | -0.4460 | - |
10 Apr 2024 | 0.3840 | 0.3880 | 0.3840 | 0.3880 | -0.4101 | - |
09 Apr 2024 | 0.3800 | 0.4080 | 0.3800 | 0.4080 | -0.4312 | - |
08 Apr 2024 | 0.3760 | 0.4000 | 0.3760 | 0.4000 | -0.4227 | - |
05 Apr 2024 | 0.3780 | 0.4000 | 0.3780 | 0.4000 | -0.4227 | - |
04 Apr 2024 | 0.3760 | 0.3780 | 0.3740 | 0.3780 | -0.3995 | - |
03 Apr 2024 | 0.3740 | 0.4000 | 0.3740 | 0.4000 | -0.4227 | - |
02 Apr 2024 | 0.3800 | 0.4040 | 0.3800 | 0.4040 | -0.4270 | - |
28 Mar 2024 | 0.3880 | 0.4100 | 0.3860 | 0.4100 | -0.4333 | - |
27 Mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | -0.4312 | - |
26 Mar 2024 | 0.3880 | 0.4120 | 0.3880 | 0.4120 | -0.4354 | - |
25 Mar 2024 | 0.3820 | 0.4100 | 0.3820 | 0.4100 | -0.4333 | - |
22 Mar 2024 | 0.3880 | 0.4120 | 0.3860 | 0.4120 | -0.4354 | - |
21 Mar 2024 | 0.3700 | 0.3940 | 0.3700 | 0.3940 | -0.4164 | - |
20 Mar 2024 | 0.3700 | 0.3960 | 0.3700 | 0.3960 | -0.4185 | - |
19 Mar 2024 | 0.3720 | 0.3980 | 0.3720 | 0.3980 | -0.4206 | - |
18 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -0.3932 | - |
15 Mar 2024 | 0.3740 | 0.3740 | 0.3700 | 0.3700 | -0.3910 | - |
14 Mar 2024 | 0.3680 | 0.3940 | 0.3680 | 0.3940 | -0.4164 | - |
13 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -0.3868 | - |
12 Mar 2024 | 0.3680 | 0.3920 | 0.3680 | 0.3920 | -0.4143 | - |
11 Mar 2024 | 0.3680 | 0.3940 | 0.3680 | 0.3940 | -0.4164 | - |
08 Mar 2024 | 0.3700 | 0.3960 | 0.3700 | 0.3960 | -0.4185 | - |
07 Mar 2024 | 0.3660 | 0.3920 | 0.3660 | 0.3920 | -0.4143 | - |
06 Mar 2024 | 0.3740 | 0.3960 | 0.3700 | 0.3960 | -0.4185 | - |
05 Mar 2024 | 0.3740 | 0.3980 | 0.3740 | 0.3980 | -0.4206 | - |
04 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -0.3995 | - |
01 Mar 2024 | 0.3760 | 0.4020 | 0.3740 | 0.4020 | -0.4249 | - |
29 Feb 2024 | 0.3760 | 0.3980 | 0.3740 | 0.3980 | -0.4206 | - |
28 Feb 2024 | 0.3700 | 0.3980 | 0.3700 | 0.3980 | -0.4206 | - |
27 Feb 2024 | 0.3700 | 0.3960 | 0.3700 | 0.3960 | -0.4185 | - |
26 Feb 2024 | 0.3800 | 0.4040 | 0.3800 | 0.4040 | -0.4270 | - |
23 Feb 2024 | 0.3780 | 0.4020 | 0.3780 | 0.4020 | -0.4249 | - |
22 Feb 2024 | 0.3840 | 0.4100 | 0.3820 | 0.4100 | -0.4333 | - |
21 Feb 2024 | 0.3800 | 0.4060 | 0.3800 | 0.4060 | -0.4291 | - |
20 Feb 2024 | 0.3720 | 0.3960 | 0.3700 | 0.3960 | -0.4185 | - |
19 Feb 2024 | 0.3660 | 0.3920 | 0.3660 | 0.3920 | -0.4143 | - |
16 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -0.3826 | - |
15 Feb 2024 | 0.3600 | 0.3840 | 0.3600 | 0.3840 | -0.4058 | - |
14 Feb 2024 | 0.3720 | 0.3960 | 0.3700 | 0.3960 | -0.4185 | - |
13 Feb 2024 | 0.3760 | 0.4000 | 0.3740 | 0.4000 | -0.4227 | - |
12 Feb 2024 | 0.3740 | 0.3980 | 0.3740 | 0.3980 | -0.4206 | - |
09 Feb 2024 | 0.3720 | 0.3980 | 0.3720 | 0.3980 | -0.4206 | - |
08 Feb 2024 | 0.3780 | 0.4020 | 0.3780 | 0.4020 | -0.4249 | - |
07 Feb 2024 | 0.3820 | 0.4060 | 0.3820 | 0.4060 | -0.4291 | - |
06 Feb 2024 | 0.3800 | 0.4060 | 0.3800 | 0.4060 | -0.4291 | - |
05 Feb 2024 | 0.3780 | 0.4020 | 0.3780 | 0.4020 | -0.4249 | - |
02 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -0.3995 | - |
01 Feb 2024 | 0.3780 | 0.4000 | 0.3780 | 0.4000 | -0.4227 | - |
31 Jan 2024 | 0.3780 | 0.3980 | 0.3780 | 0.3980 | -0.4206 | - |
30 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -0.4037 | - |
29 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -0.4016 | - |
26 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -0.3995 | - |
25 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -0.3995 | - |
24 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -0.4037 | - |
23 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -0.4016 | - |
22 Jan 2024 | 0.3760 | 0.4400 | 0.3760 | 0.4400 | -0.4650 | 4,000 |
19 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | -0.4460 | - |
18 Jan 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | -0.4418 | - |
17 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | -0.4502 | - |
16 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -0.4587 | - |
15 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
12 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
11 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -0.4587 | - |
10 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
09 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
08 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.4862 | - |
05 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | -0.4946 | - |
04 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
03 Jan 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | -0.4883 | - |
02 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.4862 | - |
29 Dec 2023 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | -0.4840 | - |
28 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
27 Dec 2023 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -0.4587 | - |
22 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
21 Dec 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | -0.4777 | - |
20 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
19 Dec 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | -0.4777 | - |
18 Dec 2023 | 0.4560 | 0.4780 | 0.4560 | 0.4780 | -0.5052 | 150 |
15 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
14 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
13 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -0.4545 | - |
12 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
11 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -0.4545 | - |
08 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -0.4756 | - |
07 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
06 Dec 2023 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | -0.4883 | - |
05 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -0.4819 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |