Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.3208 | 0.3260 | 0.3208 | 0.3260 | 0.3260 | - |
13 Jun 2024 | 0.3194 | 0.3204 | 0.3190 | 0.3204 | 0.3204 | - |
12 Jun 2024 | 0.3360 | 0.3360 | 0.3262 | 0.3262 | 0.3262 | - |
11 Jun 2024 | 0.3368 | 0.3384 | 0.3360 | 0.3360 | 0.3360 | - |
10 Jun 2024 | 0.3370 | 0.3400 | 0.3368 | 0.3378 | 0.3378 | - |
07 Jun 2024 | 0.3360 | 0.3406 | 0.3360 | 0.3406 | 0.3406 | - |
06 Jun 2024 | 0.3378 | 0.3396 | 0.3378 | 0.3384 | 0.3384 | - |
05 Jun 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
04 Jun 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
03 Jun 2024 | 0.3360 | 0.3360 | 0.3248 | 0.3248 | 0.3248 | - |
31 May 2024 | 0.3254 | 0.3360 | 0.3254 | 0.3360 | 0.3360 | - |
30 May 2024 | 0.3258 | 0.3360 | 0.3258 | 0.3360 | 0.3360 | - |
29 May 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
28 May 2024 | 0.3350 | 0.3390 | 0.3350 | 0.3390 | 0.3390 | - |
27 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
27 May 2024 | 0.00551 Dividend | |||||
24 May 2024 | 0.3354 | 0.3360 | 0.3348 | 0.3352 | 0.3297 | - |
23 May 2024 | 0.3354 | 0.3386 | 0.3354 | 0.3354 | 0.3299 | - |
22 May 2024 | 0.3320 | 0.3320 | 0.3316 | 0.3316 | 0.3261 | - |
21 May 2024 | 0.3286 | 0.3324 | 0.3286 | 0.3320 | 0.3265 | - |
20 May 2024 | 0.3252 | 0.3304 | 0.3252 | 0.3304 | 0.3250 | - |
17 May 2024 | 0.3254 | 0.3258 | 0.3254 | 0.3256 | 0.3202 | - |
16 May 2024 | 0.3288 | 0.3294 | 0.3256 | 0.3288 | 0.3234 | - |
15 May 2024 | 0.3290 | 0.3306 | 0.3290 | 0.3306 | 0.3252 | - |
14 May 2024 | 0.3324 | 0.3326 | 0.3322 | 0.3322 | 0.3267 | - |
13 May 2024 | 0.3226 | 0.3262 | 0.3226 | 0.3248 | 0.3195 | - |
10 May 2024 | 0.3228 | 0.3228 | 0.3122 | 0.3122 | 0.3071 | - |
09 May 2024 | 0.3232 | 0.3254 | 0.3232 | 0.3254 | 0.3201 | - |
08 May 2024 | 0.3232 | 0.3272 | 0.3232 | 0.3272 | 0.3218 | - |
07 May 2024 | 0.3268 | 0.3268 | 0.3262 | 0.3266 | 0.3212 | - |
06 May 2024 | 0.3268 | 0.3274 | 0.3268 | 0.3268 | 0.3214 | - |
03 May 2024 | 0.3276 | 0.3276 | 0.3242 | 0.3252 | 0.3199 | - |
02 May 2024 | 0.3232 | 0.3240 | 0.3232 | 0.3240 | 0.3187 | - |
30 Apr 2024 | 0.3264 | 0.3264 | 0.3240 | 0.3240 | 0.3187 | - |
29 Apr 2024 | 0.3124 | 0.3166 | 0.3124 | 0.3162 | 0.3110 | - |
26 Apr 2024 | 0.3112 | 0.3186 | 0.3112 | 0.3186 | 0.3134 | - |
25 Apr 2024 | 0.3162 | 0.3162 | 0.3116 | 0.3126 | 0.3075 | - |
24 Apr 2024 | 0.3196 | 0.3196 | 0.3102 | 0.3102 | 0.3051 | - |
23 Apr 2024 | 0.3196 | 0.3212 | 0.3196 | 0.3212 | 0.3159 | - |
22 Apr 2024 | 0.3232 | 0.3238 | 0.3232 | 0.3238 | 0.3185 | - |
19 Apr 2024 | 0.3202 | 0.3274 | 0.3200 | 0.3274 | 0.3220 | - |
18 Apr 2024 | 0.3236 | 0.3248 | 0.3226 | 0.3226 | 0.3173 | - |
17 Apr 2024 | 0.3206 | 0.3206 | 0.3196 | 0.3196 | 0.3143 | - |
16 Apr 2024 | 0.3236 | 0.3246 | 0.3236 | 0.3246 | 0.3193 | - |
15 Apr 2024 | 0.3270 | 0.3288 | 0.3254 | 0.3254 | 0.3201 | - |
12 Apr 2024 | 0.3296 | 0.3306 | 0.3270 | 0.3270 | 0.3216 | - |
11 Apr 2024 | 0.3296 | 0.3298 | 0.3286 | 0.3296 | 0.3242 | - |
10 Apr 2024 | 0.3302 | 0.3302 | 0.3208 | 0.3208 | 0.3155 | - |
09 Apr 2024 | 0.3206 | 0.3302 | 0.3206 | 0.3302 | 0.3248 | - |
08 Apr 2024 | 0.3302 | 0.3302 | 0.3210 | 0.3302 | 0.3248 | - |
05 Apr 2024 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3248 | - |
04 Apr 2024 | 0.3244 | 0.3302 | 0.3244 | 0.3302 | 0.3248 | - |
03 Apr 2024 | 0.3260 | 0.3260 | 0.3256 | 0.3256 | 0.3202 | - |
02 Apr 2024 | 0.3300 | 0.3326 | 0.3298 | 0.3298 | 0.3244 | - |
28 Mar 2024 | 0.3280 | 0.3280 | 0.3140 | 0.3260 | 0.3206 | - |
27 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3226 | - |
26 Mar 2024 | 0.3280 | 0.3280 | 0.3180 | 0.3180 | 0.3128 | - |
25 Mar 2024 | 0.3240 | 0.3260 | 0.3200 | 0.3240 | 0.3187 | - |
22 Mar 2024 | 0.3280 | 0.3280 | 0.3240 | 0.3240 | 0.3187 | - |
21 Mar 2024 | 0.3320 | 0.3380 | 0.3240 | 0.3240 | 0.3187 | - |
20 Mar 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3260 | 0.3206 | - |
19 Mar 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.3246 | - |
18 Mar 2024 | 0.3260 | 0.3380 | 0.3220 | 0.3220 | 0.3167 | - |
15 Mar 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3364 | - |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3344 | - |
13 Mar 2024 | 0.3360 | 0.3400 | 0.3360 | 0.3400 | 0.3344 | - |
12 Mar 2024 | 0.3360 | 0.3380 | 0.3360 | 0.3380 | 0.3324 | - |
11 Mar 2024 | 0.3380 | 0.3380 | 0.3320 | 0.3340 | 0.3285 | - |
08 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
07 Mar 2024 | 0.3340 | 0.3360 | 0.3340 | 0.3360 | 0.3305 | - |
06 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3285 | - |
05 Mar 2024 | 0.3240 | 0.3340 | 0.3240 | 0.3320 | 0.3265 | - |
04 Mar 2024 | 0.3400 | 0.3440 | 0.3400 | 0.3440 | 0.3383 | - |
01 Mar 2024 | 0.3420 | 0.3420 | 0.3400 | 0.3400 | 0.3344 | - |
29 Feb 2024 | 0.3360 | 0.3440 | 0.3360 | 0.3440 | 0.3383 | - |
28 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3364 | - |
27 Feb 2024 | 0.3340 | 0.3380 | 0.3340 | 0.3380 | 0.3324 | - |
26 Feb 2024 | 0.3460 | 0.3460 | 0.3400 | 0.3400 | 0.3344 | - |
23 Feb 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3442 | - |
22 Feb 2024 | 0.3300 | 0.3380 | 0.3300 | 0.3380 | 0.3324 | - |
21 Feb 2024 | 0.3480 | 0.3480 | 0.3420 | 0.3420 | 0.3364 | - |
20 Feb 2024 | 0.3500 | 0.3500 | 0.3440 | 0.3440 | 0.3383 | - |
19 Feb 2024 | 0.3440 | 0.3440 | 0.3400 | 0.3420 | 0.3364 | - |
16 Feb 2024 | 0.3400 | 0.3400 | 0.3320 | 0.3400 | 0.3344 | - |
15 Feb 2024 | 0.3280 | 0.3320 | 0.3280 | 0.3320 | 0.3265 | - |
14 Feb 2024 | 0.3380 | 0.3380 | 0.3340 | 0.3340 | 0.3285 | - |
13 Feb 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3260 | 0.3206 | - |
12 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3344 | - |
09 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3246 | - |
08 Feb 2024 | 0.3340 | 0.3340 | 0.3320 | 0.3320 | 0.3265 | - |
07 Feb 2024 | 0.3340 | 0.3400 | 0.3340 | 0.3400 | 0.3344 | - |
06 Feb 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3380 | 0.3324 | - |
06 Feb 2024 | 0.01689 Dividend | |||||
05 Feb 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3620 | 0.3394 | 32,000 |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3640 | 0.3413 | - |
01 Feb 2024 | 0.3540 | 0.3700 | 0.3520 | 0.3700 | 0.3469 | - |
31 Jan 2024 | 0.3540 | 0.3600 | 0.3500 | 0.3500 | 0.3282 | - |
30 Jan 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3413 | - |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3282 | - |
26 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3580 | 0.3357 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |