Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.4600 | 0.4400 | 0.4400 | 0.4600 | 0.4600 | 15,000 |
17 Apr 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 10,078 |
16 Apr 2024 | 0.4600 | 0.4500 | 0.4500 | 0.4600 | 0.4600 | 150,000 |
15 Apr 2024 | 0.4600 | 0.4522 | 0.4500 | 0.4600 | 0.4600 | 213,489 |
12 Apr 2024 | 0.4600 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 70,231 |
11 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
10 Apr 2024 | 0.4650 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 1,918 |
09 Apr 2024 | 0.4700 | 0.4538 | 0.4400 | 0.4600 | 0.4600 | 208,210 |
08 Apr 2024 | 0.4700 | 0.4554 | 0.4500 | 0.4650 | 0.4650 | 7,555 |
05 Apr 2024 | 0.4700 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 50 |
04 Apr 2024 | 0.4750 | 0.4400 | 0.4400 | 0.4700 | 0.4700 | 79,368 |
04 Apr 2024 | 0.0154 Dividend | |||||
03 Apr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4446 | 17,521 |
02 Apr 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4543 | 102,083 |
01 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4543 | - |
28 Mar 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4700 | 0.4543 | 405,450 |
27 Mar 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4500 | 0.4349 | 227,190 |
26 Mar 2024 | 0.4850 | 0.5000 | 0.4500 | 0.4750 | 0.4591 | 356,155 |
25 Mar 2024 | 0.5050 | 0.4900 | 0.4500 | 0.4800 | 0.4639 | 371,203 |
22 Mar 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5050 | 0.4881 | 12,346 |
21 Mar 2024 | 0.5100 | 0.5140 | 0.4951 | 0.5100 | 0.4929 | 62,578 |
20 Mar 2024 | 0.5150 | 0.5300 | 0.4900 | 0.5100 | 0.4929 | 405,583 |
19 Mar 2024 | 0.5150 | 0.5064 | 0.5000 | 0.5150 | 0.4978 | 47,058 |
18 Mar 2024 | 0.5250 | 0.5300 | 0.5260 | 0.5150 | 0.4978 | 1,592 |
15 Mar 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5250 | 0.5074 | 750,339 |
14 Mar 2024 | 0.5350 | 0.5200 | 0.5200 | 0.5300 | 0.5123 | 23,958 |
13 Mar 2024 | 0.5400 | 0.5370 | 0.5370 | 0.5400 | 0.5219 | 800 |
12 Mar 2024 | 0.5400 | 0.5380 | 0.5380 | 0.5400 | 0.5219 | 1,544 |
11 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5219 | - |
08 Mar 2024 | 0.5400 | 0.5392 | 0.5392 | 0.5400 | 0.5219 | 690 |
07 Mar 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 0.5219 | 3,650,942 |
06 Mar 2024 | 0.5400 | 0.5200 | 0.5200 | 0.5400 | 0.5219 | 4,199 |
05 Mar 2024 | 0.5400 | 0.5300 | 0.5300 | 0.5400 | 0.5219 | 10,000 |
04 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5219 | - |
01 Mar 2024 | 0.5500 | 0.5700 | 0.5412 | 0.5400 | 0.5219 | 11,540 |
29 Feb 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5316 | 25,307 |
28 Feb 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5316 | 2,857 |
27 Feb 2024 | 0.5400 | 0.5440 | 0.5300 | 0.5500 | 0.5316 | 7,015 |
26 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5219 | - |
23 Feb 2024 | 0.5450 | 0.5400 | 0.5300 | 0.5450 | 0.5268 | 11,250 |
22 Feb 2024 | 0.5500 | 0.5444 | 0.5444 | 0.5450 | 0.5268 | 18,268 |
21 Feb 2024 | 0.5500 | 0.5640 | 0.5640 | 0.5500 | 0.5316 | 5 |
20 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5316 | - |
16 Feb 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5345 | - |
15 Feb 2024 | 0.5550 | 0.5700 | 0.5360 | 0.5530 | 0.5345 | 31,921 |
14 Feb 2024 | 0.5600 | 0.5740 | 0.5380 | 0.5550 | 0.5364 | 28,502 |
13 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5413 | - |
12 Feb 2024 | 0.5600 | 0.5636 | 0.5400 | 0.5600 | 0.5413 | 10,689 |
09 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5413 | 1,000 |
08 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5413 | - |
07 Feb 2024 | 0.5600 | 0.5800 | 0.5450 | 0.5600 | 0.5413 | 2,192,520 |
06 Feb 2024 | 0.5610 | 0.5800 | 0.5400 | 0.5600 | 0.5413 | 227,077 |
05 Feb 2024 | 0.5610 | 0.5700 | 0.5440 | 0.5620 | 0.5432 | 17,788 |
02 Feb 2024 | 0.5610 | 0.5710 | 0.5710 | 0.5620 | 0.5432 | 3,000 |
01 Feb 2024 | 0.5610 | 0.5580 | 0.5580 | 0.5580 | 0.5393 | 10,000 |
31 Jan 2024 | 0.5610 | 0.5630 | 0.5440 | 0.5610 | 0.5422 | 42,506 |
30 Jan 2024 | 0.5610 | 0.5740 | 0.5440 | 0.5610 | 0.5422 | 76,836 |
29 Jan 2024 | 0.5610 | 0.5440 | 0.5440 | 0.5610 | 0.5422 | 11,492 |
26 Jan 2024 | 0.5610 | 0.5800 | 0.5440 | 0.5610 | 0.5422 | 10,016 |
25 Jan 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5422 | - |
24 Jan 2024 | 0.5620 | 0.5440 | 0.5440 | 0.5610 | 0.5422 | 19,273 |
23 Jan 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5432 | - |
22 Jan 2024 | 0.5620 | 0.5746 | 0.5500 | 0.5600 | 0.5413 | 15,825 |
19 Jan 2024 | 0.5610 | 0.5800 | 0.5440 | 0.5620 | 0.5432 | 54,358 |
18 Jan 2024 | 0.5610 | 0.5764 | 0.5483 | 0.5620 | 0.5432 | 13,273 |
17 Jan 2024 | 0.5610 | 0.5800 | 0.5483 | 0.5620 | 0.5432 | 17,810 |
16 Jan 2024 | 0.5600 | 0.5500 | 0.5500 | 0.5610 | 0.5422 | 34,974 |
12 Jan 2024 | 0.5510 | 0.5672 | 0.5420 | 0.5560 | 0.5374 | 33,441 |
11 Jan 2024 | 0.5480 | 0.5640 | 0.5400 | 0.5640 | 0.5451 | 35,145,907 |
10 Jan 2024 | 0.5480 | 0.5600 | 0.5380 | 0.5510 | 0.5326 | 20,045,864 |
09 Jan 2024 | 0.5480 | 0.5600 | 0.5403 | 0.5480 | 0.5297 | 18,624 |
08 Jan 2024 | 0.5480 | 0.5600 | 0.5408 | 0.5480 | 0.5297 | 38,270 |
05 Jan 2024 | 0.5480 | 0.5600 | 0.5360 | 0.5480 | 0.5297 | 21,184 |
04 Jan 2024 | 0.5480 | 0.5408 | 0.5384 | 0.5480 | 0.5297 | 8,780 |
03 Jan 2024 | 0.5470 | 0.5400 | 0.5360 | 0.5400 | 0.5219 | 23,091,293 |
02 Jan 2024 | 0.5350 | 0.5660 | 0.5220 | 0.5470 | 0.5287 | 112,677 |
29 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5171 | - |
28 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5171 | - |
27 Dec 2023 | 0.5270 | 0.5398 | 0.5150 | 0.5310 | 0.5132 | 56,335 |
26 Dec 2023 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5094 | - |
22 Dec 2023 | 0.5270 | 0.5374 | 0.5267 | 0.5270 | 0.5094 | 13,834 |
21 Dec 2023 | 0.5150 | 0.5400 | 0.5200 | 0.5270 | 0.5094 | 28,801 |
20 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5150 | 0.4978 | 24,255 |
19 Dec 2023 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.4929 | 22,587 |
18 Dec 2023 | 0.5100 | 0.5150 | 0.5150 | 0.5100 | 0.4929 | 9,549 |
15 Dec 2023 | 0.5100 | 0.5200 | 0.5148 | 0.5100 | 0.4929 | 11,812 |
14 Dec 2023 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.4929 | 39,902,808 |
13 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.4929 | 865 |
12 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.4929 | 34,440 |
11 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4929 | - |
08 Dec 2023 | 0.5100 | 0.4950 | 0.4950 | 0.5100 | 0.4929 | 643,679 |
07 Dec 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4929 | 118,881 |
07 Dec 2023 | 0.0154 Dividend | |||||
06 Dec 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5160 | 0.4838 | 198,642 |
05 Dec 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.4829 | 41,638 |
04 Dec 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.4876 | 164,137 |
01 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.4876 | 6,820 |
30 Nov 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.4782 | 469,000 |
29 Nov 2023 | 0.5100 | 0.5200 | 0.5040 | 0.5100 | 0.4782 | 22,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |