Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0000 | 0.5600 | 0.0000 | 0.5400 | 0.5400 | 268,860 |
27 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
26 Mar 2024 | 0.5450 | 0.5200 | 0.5100 | 0.5450 | 0.5450 | 150,001 |
25 Mar 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 21,656 |
22 Mar 2024 | 0.5600 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 2,490 |
21 Mar 2024 | 0.5800 | 0.5550 | 0.5550 | 0.5800 | 0.5800 | 150,000 |
20 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
19 Mar 2024 | 0.5850 | 0.5600 | 0.5600 | 0.5850 | 0.5850 | 300,000 |
18 Mar 2024 | 0.5850 | 0.5650 | 0.5600 | 0.5850 | 0.5850 | 66,680 |
15 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
14 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
13 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
12 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
11 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
08 Mar 2024 | 0.5850 | 0.5718 | 0.5718 | 0.5850 | 0.5850 | 2,449 |
07 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
06 Mar 2024 | 0.5850 | 0.5730 | 0.5730 | 0.5850 | 0.5850 | 200,000 |
05 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
04 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
01 Mar 2024 | 0.5850 | 0.6000 | 0.5715 | 0.5850 | 0.5850 | 48,891 |
29 Feb 2024 | 0.5850 | 0.5715 | 0.5715 | 0.5850 | 0.5850 | 2,500 |
28 Feb 2024 | 0.5850 | 0.5730 | 0.5709 | 0.5850 | 0.5850 | 60,000 |
27 Feb 2024 | 0.5850 | 0.5730 | 0.5715 | 0.5850 | 0.5850 | 50,469 |
26 Feb 2024 | 0.5850 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 94,972 |
23 Feb 2024 | 0.5775 | 0.5821 | 0.5650 | 0.5850 | 0.5850 | 7,822 |
22 Feb 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | - |
22 Feb 2024 | 0.007 Dividend | |||||
21 Feb 2024 | 0.5825 | 0.5800 | 0.5800 | 0.5825 | 0.5755 | 300,000 |
20 Feb 2024 | 0.5825 | 0.6000 | 0.5700 | 0.5825 | 0.5755 | 212,231 |
19 Feb 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5755 | - |
16 Feb 2024 | 0.5775 | 0.5650 | 0.5650 | 0.5825 | 0.5755 | 8,280 |
15 Feb 2024 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 0.5706 | - |
14 Feb 2024 | 0.5775 | 0.5800 | 0.5700 | 0.5775 | 0.5706 | 1,387,802 |
13 Feb 2024 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 0.5706 | - |
12 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5750 | 0.5681 | 170,707 |
09 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5681 | - |
08 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5632 | - |
07 Feb 2024 | 0.5650 | 0.5800 | 0.5614 | 0.5700 | 0.5632 | 60,000 |
06 Feb 2024 | 0.5650 | 0.5600 | 0.5503 | 0.5650 | 0.5582 | 1,012,646 |
05 Feb 2024 | 0.5650 | 0.5600 | 0.5600 | 0.5650 | 0.5582 | 1,000,000 |
02 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
01 Feb 2024 | 0.5650 | 0.5600 | 0.5600 | 0.5650 | 0.5582 | 65,000 |
31 Jan 2024 | 0.5750 | 0.5600 | 0.5500 | 0.5650 | 0.5582 | 452,248 |
30 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
29 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
26 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
25 Jan 2024 | 0.5650 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 536 |
24 Jan 2024 | 0.5650 | 0.5647 | 0.5515 | 0.5650 | 0.5582 | 18,106 |
23 Jan 2024 | 0.5650 | 0.5800 | 0.5515 | 0.5650 | 0.5582 | 8,848 |
22 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
19 Jan 2024 | 0.5650 | 0.5647 | 0.5647 | 0.5650 | 0.5582 | 3,291 |
18 Jan 2024 | 0.5650 | 0.5600 | 0.5600 | 0.5650 | 0.5582 | 100,000 |
17 Jan 2024 | 0.5650 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 6,458 |
16 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
15 Jan 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5557 | - |
12 Jan 2024 | 0.5550 | 0.5620 | 0.5450 | 0.5625 | 0.5557 | 96,454 |
11 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
10 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
09 Jan 2024 | 0.5550 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 22,449 |
08 Jan 2024 | 0.5550 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 7,238 |
05 Jan 2024 | 0.5550 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 27 |
04 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
03 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
02 Jan 2024 | 0.5550 | 0.5800 | 0.5727 | 0.5650 | 0.5582 | 2,727 |
29 Dec 2023 | 0.5650 | 0.5630 | 0.5630 | 0.5650 | 0.5582 | 8,827 |
28 Dec 2023 | 0.5650 | 0.5630 | 0.5350 | 0.5600 | 0.5533 | 9,572 |
27 Dec 2023 | 0.5650 | 0.5587 | 0.5350 | 0.5600 | 0.5533 | 59,725 |
22 Dec 2023 | 0.5550 | 0.5590 | 0.5587 | 0.5550 | 0.5483 | 13,353 |
21 Dec 2023 | 0.5550 | 0.5800 | 0.5800 | 0.5550 | 0.5483 | 177 |
20 Dec 2023 | 0.5550 | 0.5325 | 0.5325 | 0.5550 | 0.5483 | 200,000 |
19 Dec 2023 | 0.5550 | 0.5600 | 0.5300 | 0.5550 | 0.5483 | 1,939 |
18 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5483 | - |
15 Dec 2023 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5459 | - |
14 Dec 2023 | 0.5550 | 0.5800 | 0.5200 | 0.5525 | 0.5459 | 2,108,778 |
13 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5483 | - |
12 Dec 2023 | 0.5500 | 0.5600 | 0.5310 | 0.5550 | 0.5483 | 91,813 |
11 Dec 2023 | 0.5500 | 0.5629 | 0.5629 | 0.5500 | 0.5434 | 21,620 |
08 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5434 | - |
07 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5434 | - |
06 Dec 2023 | 0.5500 | 0.5200 | 0.5200 | 0.5400 | 0.5335 | 3 |
05 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5335 | - |
04 Dec 2023 | 0.5500 | 0.5600 | 0.5600 | 0.5600 | 0.5533 | 2,000 |
01 Dec 2023 | 0.5500 | 0.5200 | 0.5200 | 0.5400 | 0.5335 | 1,007,349 |
30 Nov 2023 | 0.5550 | 0.5560 | 0.5250 | 0.5400 | 0.5335 | 37,211 |
29 Nov 2023 | 0.5550 | 0.5412 | 0.5412 | 0.5600 | 0.5533 | 24,000 |
28 Nov 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5533 | - |
27 Nov 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5533 | - |
24 Nov 2023 | 0.5550 | 0.5300 | 0.5300 | 0.5600 | 0.5533 | 30,000 |
23 Nov 2023 | 0.5575 | 0.5400 | 0.5400 | 0.5600 | 0.5533 | 6,500 |
22 Nov 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5533 | - |
21 Nov 2023 | 0.5575 | 0.5412 | 0.5412 | 0.5600 | 0.5533 | 2,261 |
20 Nov 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5533 | - |
17 Nov 2023 | 0.5650 | 0.5400 | 0.5351 | 0.5600 | 0.5533 | 25,149 |
16 Nov 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
15 Nov 2023 | 0.5800 | 0.5408 | 0.5408 | 0.5800 | 0.5730 | 18,000 |
14 Nov 2023 | 0.5650 | 0.5500 | 0.5500 | 0.5800 | 0.5730 | 1,000 |
13 Nov 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5632 | - |
10 Nov 2023 | 0.5650 | 0.5500 | 0.5500 | 0.5700 | 0.5632 | 21 |
09 Nov 2023 | 0.5750 | 0.5520 | 0.5363 | 0.5700 | 0.5632 | 3,367 |
09 Nov 2023 | 0.007 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |