Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 385 |
17 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
16 May 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | - |
15 May 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | - |
14 May 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | - |
13 May 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | - |
10 May 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | - |
09 May 2024 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
08 May 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
07 May 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | - |
06 May 2024 | 0.3268 | 0.3466 | 0.3268 | 0.3466 | 0.3466 | 385 |
03 May 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | - |
02 May 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
30 Apr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
29 Apr 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | - |
26 Apr 2024 | 0.3122 | 0.3366 | 0.3122 | 0.3366 | 0.3366 | 6,005 |
25 Apr 2024 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | - |
24 Apr 2024 | 0.3204 | 0.3358 | 0.3204 | 0.3358 | 0.3358 | 5,000 |
23 Apr 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
22 Apr 2024 | 0.3246 | 0.3402 | 0.3246 | 0.3402 | 0.3402 | 5,000 |
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 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | - |
15 Apr 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
12 Apr 2024 | 0.3314 | 0.3476 | 0.3314 | 0.3476 | 0.3476 | 1,470 |
11 Apr 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | - |
10 Apr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
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 | 0.3398 | 0.3258 | 0.3398 | 0.3398 | 1,268 |
03 Apr 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | - |
02 Apr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | - |
28 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
27 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
26 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
25 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
22 Mar 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3420 | 63,000 |
21 Mar 2024 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 0.3300 | 40,000 |
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 | 0.3520 | 0.3280 | 0.3520 | 0.3520 | 27,944 |
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 | 0.3520 | 0.3380 | 0.3520 | 0.3520 | 3,800 |
12 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
11 Mar 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3520 | 99 |
08 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
07 Mar 2024 | 0.3380 | 0.3480 | 0.3380 | 0.3480 | 0.3480 | 4,079 |
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 | 200 |
01 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
29 Feb 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3520 | 315 |
28 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
27 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
26 Feb 2024 | 0.3480 | 0.3620 | 0.3480 | 0.3620 | 0.3620 | 29,412 |
23 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
22 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
21 Feb 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3640 | 2,453 |
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 | 0.3440 | 0.3300 | 0.3440 | 0.3440 | 1,825 |
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 | 0.3460 | 0.3320 | 0.3460 | 0.3460 | 4,000 |
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 | 0.3680 | 0.3440 | 0.3680 | 0.3511 | 44,000 |
02 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3397 | - |
01 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3416 | - |
31 Jan 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3397 | - |
30 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3378 | - |
29 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3358 | - |
26 Jan 2024 | 0.3520 | 0.3680 | 0.3520 | 0.3680 | 0.3511 | 10,214 |
25 Jan 2024 | 0.3480 | 0.3620 | 0.3480 | 0.3620 | 0.3454 | 868 |
24 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3320 | - |
23 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3320 | - |
22 Jan 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3473 | 17 |
19 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3320 | - |
18 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3301 | - |
17 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3339 | - |
16 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3378 | - |
15 Jan 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3587 | - |
12 Jan 2024 | 0.3620 | 0.3760 | 0.3620 | 0.3760 | 0.3587 | 790 |
11 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3454 | - |
10 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3454 | 500 |
09 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3492 | - |
08 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3454 | - |
05 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3454 | - |
04 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3492 | - |
03 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3492 | - |
02 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3454 | - |
29 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3378 | - |
28 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3339 | 21,344 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |