Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | - |
25 Apr 2024 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | - |
24 Apr 2024 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | - |
23 Apr 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
22 Apr 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | - |
19 Apr 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | - |
18 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
17 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
16 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
15 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
12 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
11 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
10 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
09 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
08 Apr 2024 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | - |
05 Apr 2024 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | - |
04 Apr 2024 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | - |
03 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
02 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
28 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
27 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
26 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
25 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
22 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
21 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
20 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
19 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
18 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
15 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
14 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
13 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
12 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
11 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
08 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
07 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
06 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
05 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
04 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
01 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
29 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
28 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
27 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
26 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
23 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
22 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
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 | 3,000 |
15 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
14 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
13 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
12 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
09 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
08 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
07 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
06 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
06 Feb 2024 | 0.01689 Dividend | |||||
05 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3411 | - |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3525 | - |
01 Feb 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3525 | 10,000 |
31 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
30 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
29 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
26 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
25 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
24 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
23 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
22 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
19 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
18 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3430 | - |
17 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3468 | - |
16 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
15 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
12 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
11 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
10 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
09 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
08 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
05 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
04 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
03 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3487 | - |
02 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3449 | - |
29 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3373 | - |
28 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3335 | - |
27 Dec 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3316 | - |
22 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
21 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
20 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
19 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
18 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
15 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
14 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
13 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
12 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
11 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
08 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
07 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
06 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
05 Dec 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3297 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |