Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 10,000 |
13 Jun 2024 | 0.600 | 0.640 | 0.580 | 0.630 | 0.630 | 450,000 |
12 Jun 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 66,000 |
11 Jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 8,000 |
07 Jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 4,000 |
06 Jun 2024 | 0.590 | 0.620 | 0.590 | 0.590 | 0.590 | 286,000 |
05 Jun 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 8,000 |
04 Jun 2024 | 0.580 | 0.600 | 0.580 | 0.580 | 0.580 | 4,000 |
03 Jun 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 290,000 |
31 May 2024 | 0.600 | 0.610 | 0.580 | 0.610 | 0.610 | 166,000 |
30 May 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 68,000 |
29 May 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
28 May 2024 | 0.580 | 0.630 | 0.580 | 0.620 | 0.620 | 254,000 |
27 May 2024 | 0.580 | 0.600 | 0.580 | 0.580 | 0.580 | 80,000 |
24 May 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 128,000 |
24 May 2024 | 0.0222 Dividend | |||||
23 May 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.598 | - |
22 May 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.598 | 34,000 |
21 May 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.598 | 86,000 |
20 May 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.598 | 42,000 |
17 May 2024 | 0.620 | 0.620 | 0.610 | 0.610 | 0.588 | 138,000 |
16 May 2024 | 0.620 | 0.640 | 0.610 | 0.640 | 0.617 | 224,000 |
14 May 2024 | 0.590 | 0.590 | 0.590 | 0.600 | 0.579 | 20,000 |
13 May 2024 | 0.620 | 0.620 | 0.590 | 0.600 | 0.579 | 228,000 |
10 May 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.598 | 134,000 |
09 May 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.588 | - |
08 May 2024 | 0.590 | 0.630 | 0.590 | 0.620 | 0.598 | 966,000 |
07 May 2024 | 0.550 | 0.580 | 0.550 | 0.570 | 0.550 | 148,000 |
06 May 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.530 | 296,000 |
03 May 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.530 | 260,000 |
02 May 2024 | 0.540 | 0.550 | 0.540 | 0.540 | 0.521 | 64,000 |
30 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.521 | 298,000 |
29 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.521 | 20,000 |
26 Apr 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.530 | 174,000 |
25 Apr 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.511 | 84,000 |
24 Apr 2024 | 0.550 | 0.550 | 0.530 | 0.530 | 0.511 | 138,000 |
23 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.530 | 8,000 |
22 Apr 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.530 | 36,000 |
19 Apr 2024 | 0.540 | 0.550 | 0.510 | 0.550 | 0.530 | 240,000 |
18 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.530 | - |
17 Apr 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.530 | 6,000 |
16 Apr 2024 | 0.580 | 0.590 | 0.520 | 0.540 | 0.521 | 574,000 |
15 Apr 2024 | 0.550 | 0.610 | 0.540 | 0.560 | 0.540 | 102,000 |
12 Apr 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.530 | 76,000 |
11 Apr 2024 | 0.530 | 0.590 | 0.530 | 0.560 | 0.540 | 580,000 |
10 Apr 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.511 | 148,000 |
09 Apr 2024 | 0.520 | 0.550 | 0.510 | 0.540 | 0.521 | 388,000 |
08 Apr 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.511 | 260,000 |
05 Apr 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.521 | 60,000 |
03 Apr 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.530 | 80,000 |
02 Apr 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.540 | 122,000 |
28 Mar 2024 | 0.530 | 0.550 | 0.540 | 0.550 | 0.530 | 110,000 |
27 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.521 | 108,000 |
26 Mar 2024 | 0.550 | 0.550 | 0.520 | 0.530 | 0.511 | 338,000 |
25 Mar 2024 | 0.570 | 0.570 | 0.540 | 0.550 | 0.530 | 312,000 |
22 Mar 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.550 | 74,000 |
21 Mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.559 | 2,000 |
20 Mar 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.550 | - |
19 Mar 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.550 | 128,000 |
18 Mar 2024 | 0.590 | 0.590 | 0.560 | 0.560 | 0.540 | 896,000 |
15 Mar 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.579 | 90,000 |
14 Mar 2024 | 0.600 | 0.620 | 0.600 | 0.600 | 0.579 | 98,000 |
13 Mar 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.598 | 42,000 |
12 Mar 2024 | 0.600 | 0.630 | 0.590 | 0.610 | 0.588 | 200,000 |
11 Mar 2024 | 0.620 | 0.620 | 0.590 | 0.590 | 0.569 | 154,000 |
08 Mar 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.598 | 92,000 |
07 Mar 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.598 | 50,000 |
06 Mar 2024 | 0.620 | 0.630 | 0.620 | 0.630 | 0.607 | 20,000 |
05 Mar 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.607 | 174,000 |
04 Mar 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.627 | 54,000 |
01 Mar 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.636 | 424,000 |
29 Feb 2024 | 0.680 | 0.680 | 0.630 | 0.670 | 0.646 | 898,000 |
29 Feb 2024 | 0.1387 Dividend | |||||
28 Feb 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.647 | 910,000 |
27 Feb 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.639 | 410,000 |
26 Feb 2024 | 0.800 | 0.820 | 0.780 | 0.800 | 0.639 | 338,000 |
23 Feb 2024 | 0.800 | 0.820 | 0.800 | 0.810 | 0.647 | 606,117 |
22 Feb 2024 | 0.820 | 0.840 | 0.780 | 0.780 | 0.623 | 754,000 |
21 Feb 2024 | 0.780 | 0.860 | 0.770 | 0.820 | 0.655 | 1,046,000 |
20 Feb 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.623 | 472,000 |
19 Feb 2024 | 0.760 | 0.790 | 0.750 | 0.780 | 0.623 | 4,828,000 |
16 Feb 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.543 | 292,000 |
15 Feb 2024 | 0.680 | 0.680 | 0.660 | 0.670 | 0.535 | 264,000 |
14 Feb 2024 | 0.630 | 0.670 | 0.630 | 0.670 | 0.535 | 1,112,000 |
09 Feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.503 | - |
08 Feb 2024 | 0.620 | 0.630 | 0.620 | 0.630 | 0.503 | 248,000 |
07 Feb 2024 | 0.590 | 0.620 | 0.590 | 0.610 | 0.487 | 486,000 |
06 Feb 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.471 | 48,000 |
05 Feb 2024 | 0.560 | 0.650 | 0.560 | 0.590 | 0.471 | 2,092,000 |
02 Feb 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.416 | 112,000 |
01 Feb 2024 | 0.560 | 0.560 | 0.480 | 0.510 | 0.408 | 1,388,000 |
31 Jan 2024 | 0.570 | 0.560 | 0.550 | 0.560 | 0.447 | 58,000 |
30 Jan 2024 | 0.570 | 0.570 | 0.560 | 0.560 | 0.447 | 44,000 |
29 Jan 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.439 | 46,000 |
26 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.439 | 24,000 |
25 Jan 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.447 | - |
24 Jan 2024 | 0.550 | 0.570 | 0.540 | 0.570 | 0.455 | 38,000 |
23 Jan 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.447 | 38,000 |
22 Jan 2024 | 0.580 | 0.580 | 0.510 | 0.530 | 0.424 | 570,000 |
19 Jan 2024 | 0.580 | 0.580 | 0.570 | 0.570 | 0.455 | 142,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |