Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 110,000 |
02 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 43,000 |
30 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
29 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
26 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
24 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,000 |
23 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 80,100 |
22 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 |
19 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
18 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 112,100 |
17 Apr 2024 | 0.2600 | 0.2850 | 0.2550 | 0.2650 | 0.2650 | 91,500 |
16 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
15 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 37,400 |
12 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
11 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
09 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
08 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
05 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
04 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
03 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
02 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
01 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,000 |
28 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
27 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
26 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
25 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
22 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
21 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 58,600 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 38,500 |
19 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
18 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
15 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
14 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 18,800 |
13 Mar 2024 | 0.2750 | 0.2750 | 0.2400 | 0.2400 | 0.2400 | 41,800 |
12 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 33,800 |
11 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
08 Mar 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 18,100 |
07 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 200 |
06 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
05 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 300 |
04 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 47,400 |
01 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
29 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 49,100 |
29 Feb 2024 | 0.007 Dividend | |||||
28 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | 5,000 |
27 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2831 | 33,300 |
26 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
23 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
22 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
21 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
20 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
19 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2880 | 18,500 |
16 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
15 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
14 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
13 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
09 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
06 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
05 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
02 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
30 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
29 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
26 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
25 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
24 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | - |
23 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | 45,400 |
22 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | 600 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | 29,900 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
17 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
16 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | 3,300 |
15 Jan 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.2929 | 64,400 |
12 Jan 2024 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 0.2929 | 216,500 |
11 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | 5,000 |
10 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | 1,000 |
09 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
08 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
05 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
04 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
03 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | 600 |
02 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2929 | - |
29 Dec 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.2929 | 19,000 |
28 Dec 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2880 | 300 |
27 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
26 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
22 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
21 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
20 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
19 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
18 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
15 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
14 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
13 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
12 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | - |
11 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2831 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |