Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
26 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
25 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,000 |
22 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
21 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
20 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
19 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
15 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
14 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
13 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 12,100 |
12 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
11 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,300 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,300 |
06 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
05 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
04 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 200 |
01 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
29 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
28 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
27 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 72,900 |
26 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
23 Feb 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 71,700 |
22 Feb 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 90,600 |
21 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
20 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 400 |
19 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,300 |
16 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 111,700 |
15 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
14 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
13 Feb 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 168,500 |
09 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 11,000 |
08 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
07 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 56,000 |
06 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,600 |
05 Feb 2024 | 0.2850 | 0.3300 | 0.2850 | 0.3300 | 0.3300 | 2,600 |
02 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 38,600 |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 31,000 |
31 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 41,000 |
30 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 39,700 |
29 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
26 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
25 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
24 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
23 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 200 |
22 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
19 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
18 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
17 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 5,000 |
16 Jan 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 18,000 |
15 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
11 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
10 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
05 Jan 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 73,200 |
04 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
03 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 27,900 |
02 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 17,100 |
29 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
26 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 900 |
22 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
21 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
20 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,100 |
18 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
15 Dec 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 32,200 |
14 Dec 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 52,000 |
13 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
12 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
11 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 39,900 |
08 Dec 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,000 |
07 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
06 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 32,900 |
05 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 70,000 |
04 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 56,300 |
01 Dec 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 2,100 |
30 Nov 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 25,400 |
29 Nov 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 68,200 |
28 Nov 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 9,200 |
27 Nov 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 37,700 |
27 Nov 2023 | 0.003 Dividend | |||||
24 Nov 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3170 | 110,100 |
23 Nov 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3220 | 8,000 |
22 Nov 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3368 | - |
21 Nov 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3368 | - |
20 Nov 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3368 | - |
17 Nov 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3368 | 900 |
16 Nov 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3368 | 33,600 |
15 Nov 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3418 | 161,600 |
14 Nov 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3517 | 16,800 |
10 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3566 | 1,500 |
09 Nov 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3517 | 900 |
08 Nov 2023 | 0.3600 | 0.3800 | 0.3200 | 0.3550 | 0.3517 | 5,400 |
07 Nov 2023 | 0.4000 | 0.4000 | 0.3100 | 0.4000 | 0.3963 | 9,100 |
06 Nov 2023 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3665 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |