Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 35,000 |
25 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
24 Apr 2024 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | - |
23 Apr 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
22 Apr 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | - |
19 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | - |
18 Apr 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | - |
17 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
16 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
15 Apr 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
12 Apr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | - |
11 Apr 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
10 Apr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | - |
09 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | - |
08 Apr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | - |
05 Apr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | - |
04 Apr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | - |
03 Apr 2024 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | - |
02 Apr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | - |
28 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
26 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
25 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
22 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
21 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
20 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
18 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
15 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
14 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
13 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
12 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
11 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
08 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
07 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
06 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
05 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
04 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
01 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
29 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
28 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
27 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
26 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
23 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
22 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
21 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
20 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
19 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
16 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
15 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
14 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
12 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
09 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
08 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
07 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
06 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
06 Feb 2024 | 0.01689 Dividend | |||||
05 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3271 | - |
02 Feb 2024 | 0.3660 | 0.3660 | 0.3480 | 0.3480 | 0.3309 | 35,000 |
01 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3404 | - |
31 Jan 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3385 | - |
30 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3366 | - |
29 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3347 | - |
26 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3347 | - |
25 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3309 | - |
24 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3309 | - |
23 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3309 | - |
22 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3328 | - |
19 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3309 | - |
18 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3290 | - |
17 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3328 | - |
16 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3366 | - |
15 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
12 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
11 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
10 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
09 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3480 | - |
08 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
05 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
04 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3480 | - |
03 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3480 | - |
02 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3442 | - |
29 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3366 | - |
28 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3328 | - |
27 Dec 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3309 | - |
22 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
21 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
20 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
19 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
18 Dec 2023 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3252 | - |
15 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3233 | - |
14 Dec 2023 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3271 | - |
13 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3233 | - |
12 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3233 | - |
11 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
08 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
07 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
06 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3214 | - |
05 Dec 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3157 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |