Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
27 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 35,000 |
25 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,000 |
22 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 150,000 |
21 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
20 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
19 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
18 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 50,000 |
15 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 9,200 |
14 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 29,300 |
14 Mar 2024 | 0.005 Dividend | |||||
13 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3450 | - |
12 Mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3450 | 165,800 |
11 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3450 | 110,000 |
08 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3450 | 42,000 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3450 | 91,800 |
06 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 7,500 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3401 | 156,100 |
04 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 10,000 |
01 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3450 | 10,000 |
29 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3450 | - |
28 Feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3450 | 104,000 |
27 Feb 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3450 | 30,000 |
26 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3549 | 133,600 |
23 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3450 | 213,600 |
22 Feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3499 | 737,700 |
21 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3351 | 304,200 |
20 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3253 | 466,600 |
19 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3253 | 71,000 |
16 Feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3253 | 111,900 |
15 Feb 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3154 | 428,100 |
14 Feb 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3204 | 947,600 |
13 Feb 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2957 | 196,400 |
09 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
06 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
05 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
02 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
01 Feb 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2908 | 141,000 |
31 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2859 | 59,700 |
30 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2859 | - |
29 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2859 | - |
26 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2859 | - |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2859 | - |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2859 | - |
23 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2859 | 35,000 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2809 | 116,000 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 20,000 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
17 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 22,000 |
16 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
15 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | - |
12 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2908 | 2,000 |
11 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
10 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
09 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 17,000 |
08 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2957 | 14,200 |
05 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 23,700 |
04 Jan 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2957 | 15,400 |
03 Jan 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3006 | 25,400 |
02 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 2,000 |
29 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | 300 |
28 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | - |
27 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | - |
26 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | - |
22 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | - |
21 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | - |
20 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | 18,000 |
19 Dec 2023 | 0.3100 | 0.3150 | 0.2900 | 0.3150 | 0.3105 | 48,100 |
18 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
15 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
14 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
13 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
12 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
11 Dec 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3006 | 115,800 |
08 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 6,400 |
07 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | 20,000 |
06 Dec 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3105 | - |
05 Dec 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3105 | - |
04 Dec 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3105 | 138,000 |
01 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
30 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | 3,000 |
29 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
28 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | 29,000 |
27 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
24 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
23 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
22 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 19,500 |
21 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 3,000 |
20 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 6,000 |
17 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
16 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
15 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | - |
14 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2957 | 2,000 |
10 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | - |
09 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3006 | 147,600 |
08 Nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3056 | 20,000 |
08 Nov 2023 | 0.01 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |