Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 2,529 |
26 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
25 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
24 Jun 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
21 Jun 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
20 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
19 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
18 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
17 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
14 Jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
13 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
12 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
11 Jun 2024 | 0.2480 | 0.2840 | 0.2480 | 0.2840 | 0.2840 | 2,529 |
10 Jun 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
07 Jun 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
06 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
04 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
03 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
31 May 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
30 May 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
29 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
28 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
27 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
24 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
23 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
22 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
21 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
20 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
17 May 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
16 May 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 7,241 |
15 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
14 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
13 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
10 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
09 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
08 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
07 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
06 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
03 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
02 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
30 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
29 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
26 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
25 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
24 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
23 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
22 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
19 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
18 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
17 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
15 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
11 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
10 Apr 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 18,248 |
09 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
08 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
05 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
04 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
03 Apr 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
02 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
28 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
27 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
26 Mar 2024 | 0.3260 | 0.3660 | 0.3260 | 0.3660 | 0.3660 | 6,258 |
25 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
22 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
21 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
20 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
19 Mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
18 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
15 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Mar 2024 | 280.49518 Dividend | |||||
14 Mar 2024 | 0.3440 | 0.3840 | 0.3440 | 0.3820 | -280.1132 | 3,887 |
13 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -253.7151 | - |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -249.3154 | - |
11 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -247.8488 | - |
08 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
07 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
06 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
05 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -239.0495 | - |
04 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -239.0495 | - |
01 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
29 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
28 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
27 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
26 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
23 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
22 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
21 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
20 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
19 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
16 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -253.7151 | - |
15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -256.6482 | - |
14 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -243.4491 | - |
13 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
12 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
09 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -236.1163 | - |
08 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -236.1163 | - |
07 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -237.5829 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |