Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 20,040 |
16 Apr 2024 | 0.4950 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 19,534 |
15 Apr 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 4,000 |
12 Apr 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 3,400 |
11 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 4,500 |
10 Apr 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 2,100 |
09 Apr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 82,500 |
08 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,507 |
05 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,000 |
04 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
03 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 78,300 |
02 Apr 2024 | 0.5600 | 0.5600 | 0.4750 | 0.4900 | 0.4900 | 236,850 |
01 Apr 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 21,000 |
28 Mar 2024 | 0.5200 | 0.5200 | 0.4850 | 0.5100 | 0.5100 | 10,722 |
27 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 3,030 |
26 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 6,000 |
25 Mar 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 12,000 |
22 Mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 21,000 |
21 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
20 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 4,500 |
19 Mar 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 11,570 |
18 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
15 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,500 |
14 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
13 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
12 Mar 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 10,000 |
11 Mar 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 230,400 |
08 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
07 Mar 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 11,500 |
06 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 2,000 |
05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
04 Mar 2024 | 0.5500 | 0.5500 | 0.4600 | 0.5000 | 0.5000 | 17,000 |
01 Mar 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 13,820 |
29 Feb 2024 | 0.5400 | 0.6500 | 0.5400 | 0.5600 | 0.5600 | 25,000 |
28 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 11,150 |
27 Feb 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 2,860 |
26 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 3,525 |
23 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
22 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 8,240 |
21 Feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 14,000 |
20 Feb 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 39,200 |
16 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
15 Feb 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 11,900 |
14 Feb 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 4,063 |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 35,000 |
12 Feb 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 4,000 |
09 Feb 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 40,395 |
08 Feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 10,000 |
07 Feb 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4450 | 0.4450 | 12,353 |
06 Feb 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 32,019 |
05 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 6,000 |
02 Feb 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 14,375 |
01 Feb 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 550 |
31 Jan 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 4,500 |
30 Jan 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 6,500 |
30 Jan 2024 | 0.01 Dividend | |||||
29 Jan 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4600 | 5,000 |
26 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4600 | 2,000 |
25 Jan 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 0.4600 | 46,000 |
24 Jan 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4698 | 3,000 |
23 Jan 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4600 | 15,800 |
22 Jan 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4649 | 2,000 |
19 Jan 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4600 | 16,010 |
18 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4698 | 3,500 |
17 Jan 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4698 | 8,000 |
16 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4698 | 4,506 |
15 Jan 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4649 | 14,000 |
12 Jan 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4747 | 3,500 |
11 Jan 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4649 | 4,500 |
10 Jan 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4600 | 23,146 |
09 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4796 | 3,529 |
08 Jan 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4796 | 3,000 |
05 Jan 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.4894 | 4,250 |
04 Jan 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4700 | 0.4600 | 78,476 |
03 Jan 2024 | 0.5700 | 0.5800 | 0.4800 | 0.4900 | 0.4796 | 96,934 |
02 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5677 | - |
29 Dec 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5677 | 6,500 |
28 Dec 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5383 | 5,500 |
27 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5677 | - |
22 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5677 | - |
21 Dec 2023 | 0.5600 | 0.5800 | 0.5300 | 0.5800 | 0.5677 | 4,003 |
20 Dec 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 0.5579 | 5,000 |
19 Dec 2023 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | 0.5383 | 32,500 |
18 Dec 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.5872 | 3,503 |
15 Dec 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5970 | 3,000 |
14 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6166 | 1,000 |
13 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5774 | - |
12 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5774 | 500 |
11 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5872 | - |
08 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5872 | 6,000 |
07 Dec 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5774 | 3,000 |
06 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5774 | 11,175 |
05 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5774 | 1,000 |
04 Dec 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5677 | 6,500 |
01 Dec 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5579 | 17,640 |
30 Nov 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6068 | 1,016 |
29 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6166 | 1,000 |
28 Nov 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6068 | 10,500 |
27 Nov 2023 | 0.5600 | 0.6600 | 0.5600 | 0.6400 | 0.6264 | 22,500 |
24 Nov 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5187 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |