Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 443,100 |
07 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 639,900 |
06 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 630,700 |
05 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 92,600 |
04 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 257,500 |
01 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 86,900 |
30 Nov 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
29 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 186,700 |
28 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 77,300 |
27 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 89,800 |
24 Nov 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 539,100 |
23 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 416,500 |
22 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 177,100 |
21 Nov 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 134,100 |
20 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 370,200 |
17 Nov 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,694,900 |
16 Nov 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 933,300 |
15 Nov 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 846,000 |
14 Nov 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 200,700 |
10 Nov 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 22,000 |
09 Nov 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 166,600 |
08 Nov 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 924,200 |
07 Nov 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 201,300 |
06 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 150,900 |
06 Nov 2023 | 0.006 Dividend | |||||
03 Nov 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2740 | 1,069,400 |
02 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 134,300 |
01 Nov 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 163,200 |
31 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 57,900 |
30 Oct 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 605,600 |
27 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2691 | 166,900 |
26 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 226,000 |
25 Oct 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 46,300 |
24 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2691 | 8,000 |
23 Oct 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 530,600 |
20 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2691 | 295,500 |
19 Oct 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2642 | 415,500 |
18 Oct 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2740 | 585,100 |
17 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 143,100 |
16 Oct 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2691 | 189,000 |
13 Oct 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2740 | 544,200 |
12 Oct 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2789 | 3,096,800 |
11 Oct 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 457,600 |
10 Oct 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2642 | 401,500 |
09 Oct 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2691 | 984,600 |
06 Oct 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2642 | 78,200 |
05 Oct 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2593 | 628,500 |
04 Oct 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2544 | 149,600 |
03 Oct 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2642 | 53,800 |
02 Oct 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2642 | 738,000 |
29 Sept 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2593 | 169,300 |
28 Sept 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2544 | 145,500 |
27 Sept 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2544 | 306,000 |
26 Sept 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2593 | 171,900 |
25 Sept 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2593 | 49,000 |
22 Sept 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2593 | 188,500 |
21 Sept 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2593 | 437,600 |
20 Sept 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2593 | 47,500 |
19 Sept 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2593 | 219,800 |
18 Sept 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 668,100 |
15 Sept 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2593 | 2,198,200 |
14 Sept 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2642 | 476,900 |
13 Sept 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2642 | 654,100 |
12 Sept 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2642 | 550,400 |
11 Sept 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 328,000 |
08 Sept 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2691 | 173,100 |
07 Sept 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2642 | 1,302,500 |
06 Sept 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2691 | 1,331,700 |
05 Sept 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2691 | 2,237,300 |
04 Sept 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2691 | 3,484,500 |
31 Aug 2023 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2789 | 14,028,582 |
30 Aug 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2950 | 0.2887 | 3,421,500 |
29 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2642 | 978,600 |
28 Aug 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2593 | 1,461,500 |
25 Aug 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2544 | 1,293,300 |
24 Aug 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2544 | 1,286,100 |
23 Aug 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2544 | 645,200 |
22 Aug 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2544 | 2,011,500 |
21 Aug 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2544 | 1,219,000 |
18 Aug 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2593 | 348,000 |
17 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2593 | 740,800 |
16 Aug 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2642 | 1,150,700 |
15 Aug 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2642 | 777,900 |
14 Aug 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2691 | 961,600 |
11 Aug 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2740 | 1,360,500 |
10 Aug 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2789 | 520,800 |
08 Aug 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2838 | 614,100 |
07 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2838 | 544,300 |
04 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2838 | 220,300 |
03 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2838 | 289,200 |
02 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2838 | 169,000 |
01 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2838 | 492,700 |
31 Jul 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2838 | 239,800 |
28 Jul 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2887 | 321,900 |
27 Jul 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2838 | 289,200 |
26 Jul 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2838 | 107,100 |
25 Jul 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2838 | 1,037,400 |
24 Jul 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2838 | 570,200 |
21 Jul 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2838 | 737,800 |
20 Jul 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2936 | 252,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |