Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3190 | 0.3190 | 0.2792 | 0.2792 | 0.2792 | 280 |
02 May 2024 | 0.3640 | 0.3640 | 0.3010 | 0.3010 | 0.3010 | 12,000 |
01 May 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 1,000 |
30 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 3,300 |
30 Apr 2024 | 0.256 Dividend | |||||
29 Apr 2024 | 0.5670 | 0.5800 | 0.5030 | 0.5440 | 0.2880 | 1,400 |
26 Apr 2024 | 0.5340 | 0.5630 | 0.5340 | 0.5450 | 0.2885 | 25,100 |
25 Apr 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.2769 | - |
24 Apr 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.2769 | - |
23 Apr 2024 | 0.5220 | 0.5230 | 0.4950 | 0.5230 | 0.2769 | 1,300 |
22 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | - |
19 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | 100 |
18 Apr 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.2774 | - |
17 Apr 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.2774 | - |
16 Apr 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.2774 | 100 |
15 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 900 |
12 Apr 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.2959 | - |
11 Apr 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.2959 | 1,100 |
10 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | - |
09 Apr 2024 | 0.5290 | 0.5630 | 0.4950 | 0.4950 | 0.2621 | 2,200 |
08 Apr 2024 | 0.5360 | 0.5360 | 0.5290 | 0.5290 | 0.2801 | 300 |
05 Apr 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.2652 | - |
04 Apr 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.2652 | 100 |
03 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | 200 |
02 Apr 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.2838 | 200 |
01 Apr 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.2801 | 1,000 |
28 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | - |
27 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 400 |
26 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | - |
25 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 20,000 |
22 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | - |
21 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 100 |
20 Mar 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.2668 | 1,500 |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | - |
18 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 1,700 |
15 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | - |
14 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 500 |
13 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.2806 | - |
12 Mar 2024 | 0.5380 | 0.5380 | 0.5300 | 0.5300 | 0.2806 | 4,700 |
11 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | 100 |
08 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.2843 | 2,300 |
07 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | - |
06 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | - |
05 Mar 2024 | 0.5000 | 0.5340 | 0.4950 | 0.4950 | 0.2621 | 3,500 |
04 Mar 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.2864 | 2,100 |
01 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2912 | 600 |
29 Feb 2024 | 0.5080 | 0.5380 | 0.5080 | 0.5380 | 0.2848 | 600 |
28 Feb 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.2779 | 2,100 |
27 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.2621 | 300 |
26 Feb 2024 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 0.2753 | 4,200 |
23 Feb 2024 | 0.5000 | 0.5280 | 0.5000 | 0.5280 | 0.2795 | 11,500 |
22 Feb 2024 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | 0.2171 | 600 |
21 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2647 | 2,400 |
20 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.2287 | - |
16 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.2287 | - |
15 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.2287 | - |
14 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.2287 | - |
13 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.2287 | - |
12 Feb 2024 | 0.4500 | 0.4600 | 0.3300 | 0.4320 | 0.2287 | 8,700 |
09 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1906 | - |
08 Feb 2024 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | 0.1906 | 200 |
07 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1694 | - |
06 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1694 | - |
05 Feb 2024 | 0.4850 | 0.4850 | 0.3200 | 0.3200 | 0.1694 | 500 |
02 Feb 2024 | 0.2880 | 0.4850 | 0.2880 | 0.4850 | 0.2568 | 200 |
01 Feb 2024 | 0.4850 | 0.6500 | 0.4850 | 0.6500 | 0.3441 | 2,800 |
31 Jan 2024 | 0.6240 | 0.6240 | 0.6100 | 0.6100 | 0.3229 | 4,500 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.5790 | 0.6000 | 0.3176 | 6,100 |
29 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2647 | 7,000 |
26 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.2594 | 100 |
25 Jan 2024 | 0.5900 | 0.5900 | 0.4900 | 0.4900 | 0.2594 | 20,200 |
24 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2647 | 4,100 |
23 Jan 2024 | 0.3300 | 0.4550 | 0.3300 | 0.4550 | 0.2409 | 1,200 |
22 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1906 | 100 |
19 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1747 | - |
18 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1747 | 300 |
17 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1694 | 800 |
16 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1853 | 10,000 |
12 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.2435 | - |
11 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.2435 | - |
10 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.2435 | - |
09 Jan 2024 | 0.4600 | 0.4600 | 0.3800 | 0.4600 | 0.2435 | 1,300 |
08 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.2435 | - |
05 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.2435 | 400 |
04 Jan 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.2456 | - |
03 Jan 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.2456 | 200 |
02 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.3229 | - |
29 Dec 2023 | 0.6000 | 0.6100 | 0.3200 | 0.6100 | 0.3229 | 23,500 |
28 Dec 2023 | 0.3200 | 0.4360 | 0.3200 | 0.3800 | 0.2012 | 1,900 |
27 Dec 2023 | 0.5500 | 0.5500 | 0.4630 | 0.4630 | 0.2451 | 3,200 |
26 Dec 2023 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.2774 | 1,800 |
22 Dec 2023 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.2128 | 1,000 |
21 Dec 2023 | 0.3500 | 0.5240 | 0.3500 | 0.5240 | 0.2774 | 500 |
20 Dec 2023 | 0.6880 | 0.7280 | 0.5100 | 0.5100 | 0.2700 | 2,200 |
19 Dec 2023 | 0.5240 | 0.5240 | 0.3200 | 0.3200 | 0.1694 | 1,900 |
18 Dec 2023 | 0.7200 | 0.7200 | 0.5700 | 0.6000 | 0.3176 | 7,700 |
15 Dec 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.3176 | 2,300 |
14 Dec 2023 | 0.5110 | 0.5200 | 0.5000 | 0.5100 | 0.2700 | 15,800 |
13 Dec 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.2012 | 700 |
12 Dec 2023 | 0.3800 | 0.4190 | 0.3800 | 0.4190 | 0.2218 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |