Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 167,304 |
24 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 297,082 |
23 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 514,307 |
22 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 321,064 |
19 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 1,334,052 |
18 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2675 | 0.2675 | 88,340 |
17 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 288,970 |
16 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 238,445 |
15 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 814,930 |
12 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 682,292 |
11 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 617,365 |
10 Apr 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 2,945,337 |
09 Apr 2024 | 0.2675 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,032,934 |
08 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 721,613 |
05 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,719,521 |
04 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 687,843 |
03 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 143,116 |
02 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 482,851 |
28 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 520,436 |
27 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 847,593 |
26 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2725 | 0.2725 | 201,277 |
25 Mar 2024 | 0.2725 | 0.2725 | 0.2700 | 0.2700 | 0.2700 | 84,789 |
22 Mar 2024 | 0.2750 | 0.2775 | 0.2725 | 0.2725 | 0.2725 | 347,476 |
21 Mar 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2750 | 259,157 |
20 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 134,154 |
19 Mar 2024 | 0.2725 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,554,777 |
18 Mar 2024 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 507,093 |
15 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,039,964 |
14 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 617,601 |
13 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 480,974 |
12 Mar 2024 | 0.2750 | 0.2825 | 0.2750 | 0.2750 | 0.2750 | 766,315 |
11 Mar 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 745,453 |
08 Mar 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 423,239 |
08 Mar 2024 | 0.01 Dividend | |||||
07 Mar 2024 | 0.2900 | 0.2975 | 0.2900 | 0.2900 | 0.2800 | 1,127,318 |
06 Mar 2024 | 0.2850 | 0.2925 | 0.2850 | 0.2900 | 0.2800 | 455,687 |
05 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2703 | 1,237,027 |
04 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2703 | 1,052,829 |
01 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2655 | 273,375 |
29 Feb 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 684,659 |
28 Feb 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 264,329 |
27 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 615,889 |
26 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 567,443 |
23 Feb 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 42,183 |
22 Feb 2024 | 0.2775 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 967,931 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 333,226 |
20 Feb 2024 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2679 | 224,564 |
19 Feb 2024 | 0.2800 | 0.2800 | 0.2775 | 0.2775 | 0.2679 | 124,065 |
16 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2703 | 369,511 |
15 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2703 | 178,301 |
14 Feb 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2703 | 492,132 |
13 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 443,062 |
12 Feb 2024 | 0.2850 | 0.2875 | 0.2850 | 0.2850 | 0.2752 | 229,041 |
09 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 72,106 |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2800 | 156,954 |
07 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 205,715 |
06 Feb 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2800 | 322,256 |
05 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2875 | 0.2776 | 754,737 |
02 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2925 | 0.2824 | 180,060 |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 86,641 |
31 Jan 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2800 | 533,068 |
30 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2752 | 496,580 |
29 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 1,166,043 |
25 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 174,564 |
24 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2848 | 73,000 |
23 Jan 2024 | 0.2925 | 0.2925 | 0.2900 | 0.2900 | 0.2800 | 477,632 |
22 Jan 2024 | 0.2950 | 0.2950 | 0.2925 | 0.2925 | 0.2824 | 50,275 |
19 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 306,051 |
18 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 363,890 |
17 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2800 | 441,388 |
16 Jan 2024 | 0.2925 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 82,703 |
15 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | - |
12 Jan 2024 | 0.2875 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 207,104 |
11 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 330,060 |
10 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 298,565 |
09 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 714,874 |
08 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 425,145 |
05 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | - |
04 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | 189,594 |
03 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2800 | 222,920 |
02 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 22,014 |
29 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 119,305 |
28 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2703 | 176,482 |
27 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 76,703 |
22 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 403,690 |
21 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 274,317 |
20 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 336,169 |
19 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 334,089 |
18 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2752 | 237,185 |
15 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 708,311 |
14 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2703 | 289,225 |
13 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 1,240,669 |
12 Dec 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 529,790 |
11 Dec 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2725 | 0.2631 | 440,540 |
08 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2607 | 160,523 |
07 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 965,971 |
06 Dec 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2655 | 75,357 |
05 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2655 | 304,962 |
04 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 243,710 |
01 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 152,790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |