Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 122,900 |
28 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
27 May 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 11,000 |
24 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 135,300 |
23 May 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 18,900 |
21 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
20 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
17 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,000 |
16 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 24,200 |
15 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 144,900 |
14 May 2024 | 0.2600 | 0.2650 | 0.2300 | 0.2650 | 0.2650 | 369,700 |
13 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
10 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 61,100 |
09 May 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 113,900 |
08 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
07 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
06 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
06 May 2024 | 0.0061 Dividend | |||||
03 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | 5,000 |
02 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 1,000 |
30 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 3,800 |
29 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2738 | 17,000 |
26 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2738 | 30,000 |
25 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | 6,400 |
24 Apr 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2885 | 185,300 |
23 Apr 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 30,200 |
22 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2836 | 94,200 |
19 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2836 | 162,500 |
18 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 35,000 |
17 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 100 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2640 | 29,100 |
15 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | - |
12 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 50,000 |
11 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | - |
09 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 10,800 |
08 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | - |
05 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 10,000 |
04 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | - |
03 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2738 | 4,000 |
02 Apr 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2836 | 60,400 |
01 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | 167,500 |
28 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
27 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
26 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
22 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
21 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2836 | 25,000 |
20 Mar 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2689 | 55,000 |
19 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | 16,300 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
15 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2836 | 200,000 |
14 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2787 | 52,100 |
13 Mar 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2738 | 142,500 |
12 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | - |
11 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | - |
08 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | - |
07 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | 2,000 |
06 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2689 | 36,500 |
05 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2689 | 29,200 |
04 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2738 | 1,800 |
01 Mar 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2750 | 0.2689 | 211,300 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | 100 |
28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 33,600 |
27 Feb 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2787 | 32,800 |
26 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | - |
23 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2689 | - |
22 Feb 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2689 | 7,000 |
21 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | - |
20 Feb 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2950 | 0.2885 | 73,200 |
19 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
16 Feb 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2836 | 116,100 |
15 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2689 | 17,400 |
14 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | 100 |
13 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2591 | 1,000 |
09 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | - |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | - |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | - |
06 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | - |
05 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | 1,800 |
02 Feb 2024 | 0.3000 | 0.3000 | 0.2650 | 0.2650 | 0.2591 | 13,100 |
01 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2933 | - |
31 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2933 | - |
30 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.2933 | 102,800 |
29 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
26 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
24 Jan 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2836 | 3,100 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2933 | - |
22 Jan 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 127,400 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2933 | - |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2933 | 100 |
17 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2738 | 1,000 |
16 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
15 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
12 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
11 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
10 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2836 | - |
09 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2836 | 111,500 |
08 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2885 | - |
05 Jan 2024 | 0.2850 | 0.2950 | 0.2750 | 0.2950 | 0.2885 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |