Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 31,100 |
10 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
09 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 200 |
08 May 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 38,800 |
07 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 22,800 |
06 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 100 |
03 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
02 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
30 Apr 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 33,200 |
30 Apr 2024 | 0.013 Dividend | |||||
29 Apr 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4070 | 22,300 |
26 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4022 | - |
25 Apr 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4022 | 4,200 |
24 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3876 | - |
23 Apr 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.3876 | 16,100 |
22 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4070 | 6,000 |
19 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3973 | 5,000 |
18 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4070 | 26,100 |
17 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4070 | 7,000 |
16 Apr 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.3973 | 9,700 |
15 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4118 | - |
12 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4118 | 30,000 |
11 Apr 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4250 | 0.4118 | 52,200 |
09 Apr 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 0.4118 | 4,300 |
08 Apr 2024 | 0.3900 | 0.4550 | 0.3900 | 0.4500 | 0.4361 | 218,800 |
05 Apr 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3682 | 131,200 |
04 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 48,000 |
03 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3682 | 100,900 |
02 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3682 | 50,000 |
01 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3440 | 7,000 |
28 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3489 | 38,400 |
27 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
26 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | 30,000 |
25 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3537 | 45,000 |
22 Mar 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3585 | 30,400 |
21 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3537 | 50,100 |
20 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
19 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | 103,100 |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
15 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
14 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
13 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
12 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | 5,000 |
11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3585 | 100 |
08 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 700 |
07 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
06 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
05 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
04 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
01 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | 200 |
29 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 200 |
28 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 8,300 |
27 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 2,000 |
26 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3585 | - |
23 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3585 | 30,000 |
22 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | - |
21 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 300 |
20 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | 4,500 |
19 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3537 | 62,700 |
16 Feb 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3682 | 15,400 |
15 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
14 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
13 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
09 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 100 |
08 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3585 | 500 |
07 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3585 | - |
06 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3585 | - |
05 Feb 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3585 | 56,000 |
02 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
01 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
30 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
29 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
26 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 100 |
24 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 200 |
23 Jan 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3682 | 21,100 |
22 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3537 | 6,000 |
19 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3537 | 50,000 |
18 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3634 | 69,100 |
17 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3585 | 33,200 |
16 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3585 | 60,700 |
15 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 100 |
12 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | - |
11 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3634 | 1,000 |
10 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
09 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 3,700 |
08 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3682 | 9,200 |
05 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3634 | 27,900 |
04 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
03 Jan 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3682 | 6,100 |
02 Jan 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3585 | 20,000 |
29 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
28 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 15,500 |
27 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | - |
26 Dec 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3682 | 200 |
22 Dec 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3537 | - |
21 Dec 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3537 | 7,500 |
20 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3634 | 13,000 |
19 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3682 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |