Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4680 | 0.4880 | 0.4000 | 0.4600 | 0.4600 | 210,461 |
02 May 2024 | 0.4600 | 0.4760 | 0.4560 | 0.4670 | 0.4670 | 13,570 |
30 Apr 2024 | 0.4550 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 24,515 |
29 Apr 2024 | 0.4610 | 0.4740 | 0.4350 | 0.4690 | 0.4690 | 66,058 |
26 Apr 2024 | 0.4740 | 0.4740 | 0.4260 | 0.4700 | 0.4700 | 2,986 |
26 Apr 2024 | 0.01 Dividend | |||||
25 Apr 2024 | 0.4760 | 0.4880 | 0.4510 | 0.4870 | 0.4770 | 11,627 |
24 Apr 2024 | 0.4600 | 0.4880 | 0.4600 | 0.4830 | 0.4731 | 88,734 |
23 Apr 2024 | 0.4710 | 0.4790 | 0.4660 | 0.4790 | 0.4692 | 37,486 |
22 Apr 2024 | 0.4580 | 0.4720 | 0.4490 | 0.4710 | 0.4613 | 38,222 |
19 Apr 2024 | 0.4600 | 0.4670 | 0.4530 | 0.4590 | 0.4496 | 29,413 |
18 Apr 2024 | 0.4450 | 0.4560 | 0.4400 | 0.4560 | 0.4466 | 39,575 |
17 Apr 2024 | 0.4310 | 0.4690 | 0.4300 | 0.4450 | 0.4359 | 1,585,446 |
16 Apr 2024 | 0.4460 | 0.4460 | 0.4300 | 0.4400 | 0.4310 | 22,890 |
15 Apr 2024 | 0.4420 | 0.4710 | 0.4420 | 0.4450 | 0.4359 | 45,234 |
12 Apr 2024 | 0.4610 | 0.4630 | 0.4410 | 0.4560 | 0.4466 | 39,645 |
11 Apr 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4610 | 0.4515 | 69,440 |
10 Apr 2024 | 0.4610 | 0.4710 | 0.4610 | 0.4700 | 0.4603 | 14,641 |
09 Apr 2024 | 0.4690 | 0.4710 | 0.4610 | 0.4620 | 0.4525 | 16,528 |
08 Apr 2024 | 0.4690 | 0.4700 | 0.4500 | 0.4690 | 0.4594 | 143,810 |
05 Apr 2024 | 0.4440 | 0.4700 | 0.4300 | 0.4700 | 0.4603 | 72,473 |
04 Apr 2024 | 0.4300 | 0.4470 | 0.4290 | 0.4360 | 0.4270 | 11,193 |
03 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4212 | 38,727 |
02 Apr 2024 | 0.4260 | 0.4500 | 0.4200 | 0.4220 | 0.4133 | 67,394 |
28 Mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4195 | 0.4109 | 9,578 |
27 Mar 2024 | 0.4005 | 0.4200 | 0.4000 | 0.4150 | 0.4065 | 88,342 |
26 Mar 2024 | 0.3970 | 0.4095 | 0.3970 | 0.4050 | 0.3967 | 23,732 |
25 Mar 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3990 | 0.3908 | 21,505 |
22 Mar 2024 | 0.4045 | 0.4100 | 0.4000 | 0.4090 | 0.4006 | 10,308 |
21 Mar 2024 | 0.4130 | 0.4130 | 0.3905 | 0.4045 | 0.3962 | 21,273 |
20 Mar 2024 | 0.4050 | 0.4105 | 0.4000 | 0.4005 | 0.3923 | 140,816 |
19 Mar 2024 | 0.4000 | 0.4090 | 0.3920 | 0.4055 | 0.3972 | 100,379 |
18 Mar 2024 | 0.4040 | 0.4065 | 0.3835 | 0.4045 | 0.3962 | 87,869 |
15 Mar 2024 | 0.4045 | 0.4045 | 0.3900 | 0.4040 | 0.3957 | 91,109 |
14 Mar 2024 | 0.3920 | 0.4065 | 0.3905 | 0.4000 | 0.3918 | 97,039 |
13 Mar 2024 | 0.3920 | 0.4070 | 0.3920 | 0.3995 | 0.3913 | 41,555 |
12 Mar 2024 | 0.3920 | 0.3920 | 0.3820 | 0.3920 | 0.3840 | 54,543 |
11 Mar 2024 | 0.3900 | 0.3930 | 0.3850 | 0.3920 | 0.3840 | 140,224 |
08 Mar 2024 | 0.3940 | 0.3945 | 0.3815 | 0.3900 | 0.3820 | 164,535 |
07 Mar 2024 | 0.3995 | 0.3995 | 0.3870 | 0.3950 | 0.3869 | 85,947 |
06 Mar 2024 | 0.4005 | 0.4005 | 0.3915 | 0.3995 | 0.3913 | 144,603 |
05 Mar 2024 | 0.3965 | 0.4070 | 0.3755 | 0.4005 | 0.3923 | 228,996 |
04 Mar 2024 | 0.4290 | 0.4290 | 0.3900 | 0.3965 | 0.3884 | 397,680 |
01 Mar 2024 | 0.4790 | 0.4790 | 0.4050 | 0.4300 | 0.4212 | 375,146 |
29 Feb 2024 | 0.4695 | 0.4755 | 0.4610 | 0.4650 | 0.4555 | 18,040 |
28 Feb 2024 | 0.4780 | 0.4780 | 0.4615 | 0.4690 | 0.4594 | 49,239 |
27 Feb 2024 | 0.4760 | 0.4800 | 0.4650 | 0.4780 | 0.4682 | 44,470 |
26 Feb 2024 | 0.4895 | 0.4900 | 0.4735 | 0.4800 | 0.4701 | 67,590 |
23 Feb 2024 | 0.4700 | 0.4900 | 0.4570 | 0.4895 | 0.4794 | 75,183 |
22 Feb 2024 | 0.4850 | 0.4880 | 0.4700 | 0.4780 | 0.4682 | 35,244 |
21 Feb 2024 | 0.4735 | 0.4880 | 0.4735 | 0.4815 | 0.4716 | 48,006 |
20 Feb 2024 | 0.4500 | 0.4735 | 0.4500 | 0.4735 | 0.4638 | 105,667 |
19 Feb 2024 | 0.4480 | 0.4755 | 0.4400 | 0.4600 | 0.4506 | 51,161 |
16 Feb 2024 | 0.4385 | 0.4500 | 0.4385 | 0.4480 | 0.4388 | 29,998 |
15 Feb 2024 | 0.4600 | 0.4740 | 0.4380 | 0.4480 | 0.4388 | 45,029 |
14 Feb 2024 | 0.4485 | 0.4695 | 0.4365 | 0.4440 | 0.4349 | 34,541 |
13 Feb 2024 | 0.4600 | 0.4745 | 0.4365 | 0.4550 | 0.4457 | 77,585 |
12 Feb 2024 | 0.4550 | 0.4600 | 0.4490 | 0.4600 | 0.4506 | 31,310 |
09 Feb 2024 | 0.4500 | 0.4740 | 0.4500 | 0.4550 | 0.4457 | 40,284 |
08 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4408 | 15,687 |
07 Feb 2024 | 0.4700 | 0.4700 | 0.4410 | 0.4500 | 0.4408 | 11,054 |
06 Feb 2024 | 0.4700 | 0.4740 | 0.4515 | 0.4580 | 0.4486 | 10,824 |
05 Feb 2024 | 0.4745 | 0.4745 | 0.4580 | 0.4695 | 0.4599 | 20,330 |
02 Feb 2024 | 0.4700 | 0.4745 | 0.4515 | 0.4745 | 0.4648 | 22,480 |
01 Feb 2024 | 0.4680 | 0.4750 | 0.4645 | 0.4745 | 0.4648 | 53,585 |
31 Jan 2024 | 0.4645 | 0.4680 | 0.4430 | 0.4680 | 0.4584 | 79,955 |
30 Jan 2024 | 0.4645 | 0.4645 | 0.4430 | 0.4500 | 0.4408 | 79,199 |
29 Jan 2024 | 0.4695 | 0.4695 | 0.4450 | 0.4560 | 0.4466 | 60,402 |
26 Jan 2024 | 0.4455 | 0.4700 | 0.4455 | 0.4700 | 0.4603 | 23,843 |
25 Jan 2024 | 0.4585 | 0.4755 | 0.4405 | 0.4695 | 0.4599 | 65,382 |
24 Jan 2024 | 0.4520 | 0.4695 | 0.4400 | 0.4585 | 0.4491 | 26,765 |
23 Jan 2024 | 0.4550 | 0.4625 | 0.4410 | 0.4520 | 0.4427 | 58,645 |
22 Jan 2024 | 0.4695 | 0.4695 | 0.4500 | 0.4640 | 0.4545 | 24,683 |
19 Jan 2024 | 0.4745 | 0.4750 | 0.4550 | 0.4695 | 0.4599 | 12,351 |
18 Jan 2024 | 0.4565 | 0.4655 | 0.4530 | 0.4655 | 0.4559 | 5,888 |
17 Jan 2024 | 0.4655 | 0.4700 | 0.4520 | 0.4600 | 0.4506 | 39,467 |
16 Jan 2024 | 0.4600 | 0.4690 | 0.4525 | 0.4645 | 0.4550 | 26,371 |
15 Jan 2024 | 0.4655 | 0.4660 | 0.4575 | 0.4660 | 0.4564 | 14,268 |
12 Jan 2024 | 0.4720 | 0.4735 | 0.4620 | 0.4700 | 0.4603 | 30,356 |
11 Jan 2024 | 0.4655 | 0.4720 | 0.4625 | 0.4675 | 0.4579 | 39,933 |
10 Jan 2024 | 0.4790 | 0.4790 | 0.4625 | 0.4655 | 0.4559 | 48,570 |
09 Jan 2024 | 0.4805 | 0.4895 | 0.4700 | 0.4790 | 0.4692 | 56,577 |
08 Jan 2024 | 0.4730 | 0.4900 | 0.4700 | 0.4795 | 0.4697 | 28,381 |
05 Jan 2024 | 0.4700 | 0.5090 | 0.4675 | 0.4780 | 0.4682 | 62,437 |
04 Jan 2024 | 0.4725 | 0.4835 | 0.4700 | 0.4730 | 0.4633 | 85,830 |
03 Jan 2024 | 0.4760 | 0.4995 | 0.4710 | 0.4770 | 0.4672 | 102,408 |
02 Jan 2024 | 0.4855 | 0.4855 | 0.4760 | 0.4795 | 0.4697 | 51,568 |
29 Dec 2023 | 0.4825 | 0.4895 | 0.4650 | 0.4760 | 0.4662 | 161,341 |
28 Dec 2023 | 0.4905 | 0.4970 | 0.4805 | 0.4815 | 0.4716 | 136,235 |
27 Dec 2023 | 0.4800 | 0.5090 | 0.4800 | 0.4890 | 0.4790 | 223,047 |
22 Dec 2023 | 0.4695 | 0.4795 | 0.4510 | 0.4770 | 0.4672 | 168,541 |
21 Dec 2023 | 0.4335 | 0.4730 | 0.4320 | 0.4600 | 0.4506 | 360,827 |
20 Dec 2023 | 0.4045 | 0.4335 | 0.4045 | 0.4250 | 0.4163 | 381,658 |
19 Dec 2023 | 0.3950 | 0.3980 | 0.3900 | 0.3970 | 0.3888 | 78,866 |
18 Dec 2023 | 0.3970 | 0.3970 | 0.3910 | 0.3945 | 0.3864 | 45,688 |
15 Dec 2023 | 0.3940 | 0.3980 | 0.3880 | 0.3975 | 0.3893 | 163,628 |
14 Dec 2023 | 0.3910 | 0.3940 | 0.3900 | 0.3940 | 0.3859 | 56,313 |
13 Dec 2023 | 0.3905 | 0.3935 | 0.3900 | 0.3910 | 0.3830 | 15,594 |
12 Dec 2023 | 0.3940 | 0.3940 | 0.3900 | 0.3930 | 0.3849 | 30,667 |
11 Dec 2023 | 0.3905 | 0.3995 | 0.3905 | 0.3995 | 0.3913 | 39,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |