Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
25 Apr 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 15,300 |
24 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
23 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
22 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
19 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
18 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
17 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
16 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
15 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 27,200 |
12 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
11 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
09 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
08 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
05 Apr 2024 | 0.5050 | 0.5750 | 0.5050 | 0.5050 | 0.5050 | 19,900 |
04 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 400 |
03 Apr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 12,000 |
02 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
01 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 |
28 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
27 Mar 2024 | 0.5250 | 0.5250 | 0.4750 | 0.4750 | 0.4750 | 3,000 |
26 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
25 Mar 2024 | 0.4950 | 0.5500 | 0.4950 | 0.5500 | 0.5500 | 3,000 |
22 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 800 |
21 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
20 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
19 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
18 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
15 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
14 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
13 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
12 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
11 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
07 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
06 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
01 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
29 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 8,000 |
28 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 1,600 |
27 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
26 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 500 |
23 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
22 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 9,400 |
21 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 200 |
19 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
16 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 600 |
15 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
14 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
13 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,100 |
06 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
05 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
02 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
01 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
31 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
30 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 600 |
29 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
26 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
25 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
25 Jan 2024 | 0.02 Dividend | |||||
24 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5800 | 2,100 |
23 Jan 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.5800 | 1,700 |
22 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | 100 |
19 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | 100 |
18 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6042 | - |
17 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6042 | - |
16 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6042 | 13,500 |
15 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | 2,000 |
12 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | 100 |
11 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5365 | - |
10 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5365 | - |
09 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5365 | - |
08 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5365 | - |
05 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5365 | - |
04 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5365 | 3,000 |
03 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5510 | 1,500 |
02 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | - |
29 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | 3,600 |
28 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5848 | 200 |
27 Dec 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.5897 | 16,100 |
26 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5510 | 10,000 |
22 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5558 | - |
21 Dec 2023 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5558 | 29,200 |
20 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5897 | 5,800 |
19 Dec 2023 | 0.5850 | 0.6100 | 0.5750 | 0.6100 | 0.5897 | 57,000 |
18 Dec 2023 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6283 | 1,700 |
15 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5558 | - |
14 Dec 2023 | 0.5750 | 0.6000 | 0.5750 | 0.5750 | 0.5558 | 59,800 |
13 Dec 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5752 | 10,000 |
12 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5027 | - |
11 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5027 | - |
08 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5027 | - |
07 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5027 | - |
06 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5027 | - |
05 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5027 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |