Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | 520,436 |
26 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 847,593 |
25 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2725 | 0.2725 | 201,277 |
24 Mar 2024 | 0.2725 | 0.2725 | 0.2700 | 0.2700 | 0.2700 | 84,789 |
21 Mar 2024 | 0.2750 | 0.2775 | 0.2725 | 0.2725 | 0.2725 | 347,476 |
20 Mar 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2750 | 259,157 |
19 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 134,154 |
18 Mar 2024 | 0.2725 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,554,777 |
17 Mar 2024 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 507,093 |
14 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,039,964 |
13 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 617,601 |
12 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 480,974 |
11 Mar 2024 | 0.2750 | 0.2825 | 0.2750 | 0.2750 | 0.2750 | 766,315 |
10 Mar 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 745,453 |
07 Mar 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 423,239 |
07 Mar 2024 | 0.01 Dividend | |||||
06 Mar 2024 | 0.2900 | 0.2975 | 0.2900 | 0.2900 | 0.2800 | 1,127,318 |
05 Mar 2024 | 0.2850 | 0.2925 | 0.2850 | 0.2900 | 0.2800 | 455,687 |
04 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2703 | 1,237,027 |
03 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2703 | 1,052,829 |
29 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2655 | 273,375 |
28 Feb 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 684,659 |
27 Feb 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 264,329 |
26 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 615,889 |
25 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 567,443 |
22 Feb 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 42,183 |
21 Feb 2024 | 0.2775 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 967,931 |
20 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 333,226 |
19 Feb 2024 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2679 | 224,564 |
18 Feb 2024 | 0.2800 | 0.2800 | 0.2775 | 0.2775 | 0.2679 | 124,065 |
15 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2703 | 369,511 |
14 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2703 | 178,301 |
13 Feb 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2703 | 492,132 |
12 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 443,062 |
11 Feb 2024 | 0.2850 | 0.2875 | 0.2850 | 0.2850 | 0.2752 | 229,041 |
08 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 72,106 |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2800 | 156,954 |
06 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 205,715 |
05 Feb 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2800 | 322,256 |
04 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2875 | 0.2776 | 754,737 |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2925 | 0.2824 | 180,060 |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 86,641 |
30 Jan 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2800 | 533,068 |
29 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2752 | 496,580 |
28 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 1,166,043 |
24 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 174,564 |
23 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2848 | 73,000 |
22 Jan 2024 | 0.2925 | 0.2925 | 0.2900 | 0.2900 | 0.2800 | 477,632 |
21 Jan 2024 | 0.2950 | 0.2950 | 0.2925 | 0.2925 | 0.2824 | 50,275 |
18 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 306,051 |
17 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 363,890 |
16 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2800 | 441,388 |
15 Jan 2024 | 0.2925 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 82,703 |
14 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | - |
11 Jan 2024 | 0.2875 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 207,104 |
10 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 330,060 |
09 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 298,565 |
08 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 714,874 |
07 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 425,145 |
04 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | - |
03 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | 189,594 |
02 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2800 | 222,920 |
01 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 22,014 |
28 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 119,305 |
27 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2703 | 176,482 |
26 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 76,703 |
21 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 403,690 |
20 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 274,317 |
19 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 336,169 |
18 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 334,089 |
17 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2752 | 237,185 |
14 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 708,311 |
13 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2703 | 289,225 |
12 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 1,240,669 |
11 Dec 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 529,790 |
10 Dec 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2725 | 0.2631 | 440,540 |
07 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2607 | 160,523 |
06 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 965,971 |
05 Dec 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2655 | 75,357 |
04 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2655 | 304,962 |
03 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 243,710 |
30 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 152,790 |
29 Nov 2023 | 0.2700 | 0.2750 | 0.2675 | 0.2700 | 0.2607 | 291,869 |
28 Nov 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 78,231 |
27 Nov 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2607 | 552,590 |
26 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 188,644 |
23 Nov 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 819,515 |
22 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2655 | 395,447 |
21 Nov 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 563,053 |
20 Nov 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2655 | 305,408 |
19 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2703 | 212,014 |
16 Nov 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2752 | 267,882 |
15 Nov 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2752 | 395,281 |
14 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 845,483 |
13 Nov 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 296,771 |
12 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2703 | 190,843 |
09 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2703 | 40,950 |
08 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2752 | 118,287 |
07 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2703 | 1,055,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |