Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 5,224,800 |
27 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,079,700 |
26 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 564,100 |
25 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,619,700 |
22 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 1,389,700 |
21 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 1,453,100 |
20 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 520,200 |
19 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 464,900 |
18 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 821,000 |
15 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 4,264,000 |
14 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 256,600 |
13 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 753,000 |
12 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,094,500 |
11 Mar 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 132,000 |
08 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,016,900 |
07 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 773,200 |
06 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 911,800 |
05 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 1,158,700 |
04 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 2,222,300 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 671,400 |
29 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 5,572,400 |
28 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 298,100 |
27 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,899,900 |
27 Feb 2024 | 0.0062 Dividend | |||||
26 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 898,400 |
23 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 618,100 |
22 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 450,100 |
21 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 1,091,700 |
20 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 490,000 |
19 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 84,100 |
16 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 1,350,300 |
15 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 602,000 |
14 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 1,155,100 |
13 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 354,100 |
09 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2539 | 726,300 |
08 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 1,090,000 |
07 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 1,061,900 |
06 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 255,800 |
05 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 349,100 |
02 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 127,300 |
01 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 332,300 |
31 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 818,400 |
30 Jan 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2539 | 1,422,200 |
29 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 238,800 |
26 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 83,400 |
25 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 364,900 |
24 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 674,100 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 158,800 |
22 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 614,700 |
19 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 5,596,400 |
18 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2588 | 740,000 |
17 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2588 | 2,492,500 |
16 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2637 | 213,600 |
15 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2637 | 509,300 |
12 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2637 | 1,231,300 |
11 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2637 | 1,373,900 |
10 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 944,700 |
09 Jan 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 286,500 |
08 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 375,300 |
05 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2588 | 1,792,500 |
04 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2637 | 2,172,700 |
03 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2588 | 1,678,900 |
02 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 891,400 |
29 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 871,400 |
28 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 699,700 |
27 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 697,400 |
26 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2539 | 990,700 |
22 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 1,392,300 |
21 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2588 | 1,523,100 |
20 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2490 | 596,500 |
19 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2539 | 584,800 |
18 Dec 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2539 | 1,116,900 |
15 Dec 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2588 | 5,371,900 |
14 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2539 | 1,381,500 |
13 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2539 | 517,500 |
12 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2539 | 1,051,900 |
11 Dec 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2539 | 2,940,800 |
08 Dec 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2490 | 1,415,500 |
07 Dec 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2442 | 2,703,500 |
06 Dec 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2393 | 358,800 |
05 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 501,600 |
04 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 811,000 |
01 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 2,844,100 |
30 Nov 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 345,400 |
29 Nov 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2295 | 123,200 |
28 Nov 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 2,566,700 |
27 Nov 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 181,700 |
24 Nov 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 122,200 |
23 Nov 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2344 | 3,197,400 |
22 Nov 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2246 | 137,200 |
21 Nov 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2295 | 518,400 |
20 Nov 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2295 | 116,900 |
17 Nov 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2246 | 284,400 |
16 Nov 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2246 | 84,600 |
15 Nov 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2246 | 1,110,900 |
14 Nov 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2246 | 415,200 |
10 Nov 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2246 | 811,000 |
09 Nov 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2246 | 117,200 |
08 Nov 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2197 | 3,256,500 |
08 Nov 2023 | 0.0062 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |