Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 18,252 |
02 May 2024 | 0.3990 | 0.3990 | 0.3200 | 0.3210 | 0.3210 | 68,700 |
01 May 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 6,900 |
30 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 280,800 |
29 Apr 2024 | 0.3110 | 0.3920 | 0.3110 | 0.3910 | 0.3910 | 18,100 |
26 Apr 2024 | 0.3070 | 0.3500 | 0.3070 | 0.3500 | 0.3500 | 11,900 |
25 Apr 2024 | 0.3480 | 0.3480 | 0.3400 | 0.3480 | 0.3480 | 93,500 |
24 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 84,300 |
23 Apr 2024 | 0.3910 | 0.3910 | 0.3150 | 0.3150 | 0.3150 | 41,500 |
22 Apr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
19 Apr 2024 | 0.3290 | 0.3400 | 0.3120 | 0.3120 | 0.3120 | 34,400 |
18 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 35,100 |
17 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 14,100 |
16 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 600 |
15 Apr 2024 | 0.3350 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 18,300 |
12 Apr 2024 | 0.3380 | 0.3610 | 0.3210 | 0.3210 | 0.3210 | 105,600 |
11 Apr 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3580 | 105,700 |
10 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,700 |
09 Apr 2024 | 0.3700 | 0.3700 | 0.3230 | 0.3230 | 0.3230 | 15,100 |
08 Apr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 31,800 |
05 Apr 2024 | 0.3560 | 0.3560 | 0.3500 | 0.3500 | 0.3500 | 56,300 |
04 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
03 Apr 2024 | 0.4000 | 0.4000 | 0.3260 | 0.3600 | 0.3600 | 86,500 |
02 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 4,300 |
01 Apr 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | 19,800 |
28 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 26,500 |
27 Mar 2024 | 0.3630 | 0.3630 | 0.3600 | 0.3600 | 0.3600 | 61,400 |
26 Mar 2024 | 0.4000 | 0.4000 | 0.3630 | 0.3630 | 0.3630 | 87,500 |
25 Mar 2024 | 0.3380 | 0.3380 | 0.3230 | 0.3230 | 0.3230 | 26,400 |
22 Mar 2024 | 0.3640 | 0.3710 | 0.3640 | 0.3710 | 0.3710 | 53,800 |
21 Mar 2024 | 0.3480 | 0.3650 | 0.3310 | 0.3310 | 0.3310 | 259,400 |
20 Mar 2024 | 0.3580 | 0.3580 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
19 Mar 2024 | 0.3820 | 0.3820 | 0.3270 | 0.3700 | 0.3700 | 65,000 |
18 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 19,500 |
15 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 6,700 |
14 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 6,300 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,600 |
12 Mar 2024 | 0.3700 | 0.4040 | 0.3700 | 0.4040 | 0.4040 | 318,000 |
11 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,600 |
08 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3510 | 0.3510 | 159,900 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
06 Mar 2024 | 0.3500 | 0.3840 | 0.3500 | 0.3500 | 0.3500 | 70,500 |
05 Mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
04 Mar 2024 | 0.3500 | 0.3810 | 0.3500 | 0.3810 | 0.3810 | 18,900 |
01 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 2,100 |
29 Feb 2024 | 0.3680 | 0.4120 | 0.3680 | 0.4120 | 0.4120 | 22,600 |
28 Feb 2024 | 0.3820 | 0.4150 | 0.3760 | 0.4150 | 0.4150 | 21,900 |
27 Feb 2024 | 0.3840 | 0.4100 | 0.3840 | 0.4100 | 0.4100 | 7,900 |
26 Feb 2024 | 0.3520 | 0.4180 | 0.3520 | 0.4180 | 0.4180 | 81,500 |
23 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 102,000 |
22 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 1,100 |
21 Feb 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3480 | 0.3480 | 115,500 |
20 Feb 2024 | 0.3670 | 0.3670 | 0.3430 | 0.3430 | 0.3430 | 52,300 |
16 Feb 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 6,400 |
15 Feb 2024 | 0.3660 | 0.3820 | 0.3350 | 0.3350 | 0.3350 | 10,000 |
14 Feb 2024 | 0.3710 | 0.3720 | 0.3510 | 0.3720 | 0.3720 | 12,700 |
13 Feb 2024 | 0.3510 | 0.3800 | 0.3510 | 0.3800 | 0.3800 | 56,400 |
12 Feb 2024 | 0.3740 | 0.3740 | 0.3510 | 0.3740 | 0.3740 | 42,000 |
09 Feb 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
08 Feb 2024 | 0.3510 | 0.3710 | 0.3510 | 0.3710 | 0.3710 | 6,600 |
07 Feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
06 Feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 15,600 |
06 Feb 2024 | 0.013 Dividend | |||||
05 Feb 2024 | 0.3900 | 0.4070 | 0.3900 | 0.4070 | 0.3940 | 3,400 |
02 Feb 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3708 | 49,700 |
01 Feb 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3456 | 9,100 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3679 | 15,600 |
30 Jan 2024 | 0.4150 | 0.4150 | 0.3500 | 0.3500 | 0.3388 | 649,000 |
29 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3775 | 81,000 |
26 Jan 2024 | 0.3920 | 0.3920 | 0.3900 | 0.3900 | 0.3775 | 13,900 |
25 Jan 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.3872 | 20,500 |
24 Jan 2024 | 0.3580 | 0.3850 | 0.3580 | 0.3700 | 0.3582 | 340,100 |
23 Jan 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3398 | 270,400 |
22 Jan 2024 | 0.3500 | 0.4090 | 0.3500 | 0.4090 | 0.3959 | 33,700 |
19 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3495 | 16,200 |
18 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3679 | 3,700 |
17 Jan 2024 | 0.3510 | 0.3600 | 0.3510 | 0.3600 | 0.3485 | 80,800 |
16 Jan 2024 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 0.4066 | 10,000 |
12 Jan 2024 | 0.4040 | 0.4040 | 0.3640 | 0.3640 | 0.3524 | 17,700 |
11 Jan 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4327 | 21,100 |
10 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3775 | 74,000 |
09 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4279 | 600 |
08 Jan 2024 | 0.3700 | 0.4390 | 0.3700 | 0.4390 | 0.4250 | 103,300 |
05 Jan 2024 | 0.4360 | 0.4360 | 0.3850 | 0.4360 | 0.4221 | 41,000 |
04 Jan 2024 | 0.3700 | 0.4380 | 0.3700 | 0.4380 | 0.4240 | 240,700 |
03 Jan 2024 | 0.4070 | 0.4070 | 0.3720 | 0.4070 | 0.3940 | 17,200 |
02 Jan 2024 | 0.3770 | 0.4300 | 0.3770 | 0.4030 | 0.3901 | 20,500 |
29 Dec 2023 | 0.3630 | 0.4000 | 0.3590 | 0.4000 | 0.3872 | 109,500 |
28 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3582 | 21,400 |
27 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3582 | 51,700 |
26 Dec 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3679 | 314,700 |
22 Dec 2023 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3301 | 41,800 |
21 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3388 | 89,800 |
20 Dec 2023 | 0.3500 | 0.3950 | 0.3500 | 0.3500 | 0.3388 | 294,700 |
19 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3388 | 23,600 |
18 Dec 2023 | 0.3560 | 0.4060 | 0.3560 | 0.4060 | 0.3930 | 149,000 |
15 Dec 2023 | 0.3510 | 0.4000 | 0.3510 | 0.3510 | 0.3398 | 180,500 |
14 Dec 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3456 | 140,000 |
13 Dec 2023 | 0.3430 | 0.3700 | 0.3430 | 0.3700 | 0.3582 | 440,800 |
12 Dec 2023 | 0.3500 | 0.3860 | 0.3500 | 0.3550 | 0.3437 | 288,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |