Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4750 | 0.4750 | 15,500 |
03 May 2024 | 0.04 Dividend | |||||
02 May 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.4850 | 141,800 |
30 Apr 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.4850 | 100,500 |
29 Apr 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.4942 | 163,500 |
26 Apr 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.4896 | 16,000 |
25 Apr 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.4896 | 55,500 |
24 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4896 | 175,000 |
23 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4896 | 70,000 |
22 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4896 | 600 |
19 Apr 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.4758 | 31,000 |
18 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4896 | - |
17 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4896 | 50,600 |
16 Apr 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.4896 | 41,500 |
15 Apr 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5300 | 0.4896 | 245,700 |
12 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.4804 | - |
11 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.4804 | 88,000 |
09 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
08 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.4711 | 200 |
05 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
04 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
03 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.4711 | 26,900 |
02 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.4665 | 80,000 |
01 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | 125,000 |
28 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4758 | - |
27 Mar 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.4758 | 10,100 |
26 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4758 | - |
25 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4758 | - |
22 Mar 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.4758 | 35,100 |
21 Mar 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.4711 | 37,500 |
20 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4758 | - |
19 Mar 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.4758 | 55,000 |
18 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | 20,000 |
15 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
14 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
12 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | - |
11 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.4711 | 51,400 |
08 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.4758 | 13,000 |
07 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.4758 | 20,600 |
06 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4711 | 8,000 |
05 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.4804 | 144,500 |
04 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.4850 | 30,000 |
01 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.4804 | 10,500 |
29 Feb 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.4804 | 340,800 |
28 Feb 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.4711 | 27,000 |
27 Feb 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.4665 | 51,500 |
26 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 20,000 |
23 Feb 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.4665 | 45,100 |
22 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | - |
21 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 20,000 |
20 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4480 | 149,000 |
19 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 20,000 |
16 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | 7,500 |
15 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
14 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
13 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
09 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
08 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
07 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
06 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | - |
05 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | 25,100 |
02 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | - |
01 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 3,000 |
31 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4480 | - |
30 Jan 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4480 | 40,600 |
29 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | - |
26 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | - |
25 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | - |
24 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | 2,000 |
23 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 4,000 |
22 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 28,200 |
19 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 25,000 |
18 Jan 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4619 | 75,000 |
17 Jan 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4573 | 103,300 |
16 Jan 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4573 | 41,100 |
15 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4665 | 25,000 |
12 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 34,000 |
11 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | - |
10 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 25,800 |
09 Jan 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4619 | 75,800 |
08 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 45,000 |
05 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 28,000 |
04 Jan 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4619 | 20,400 |
03 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | - |
02 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 34,000 |
29 Dec 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 5,000 |
28 Dec 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 69,400 |
27 Dec 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4573 | 99,000 |
26 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 50,000 |
22 Dec 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4619 | 23,800 |
21 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | - |
20 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 100 |
19 Dec 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4573 | 80,700 |
18 Dec 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4573 | 8,900 |
15 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | 24,800 |
14 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | 2,500 |
13 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4619 | - |
12 Dec 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4619 | 3,800 |
11 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4527 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |