Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 7,200 |
28 Nov 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 15,900 |
27 Nov 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
24 Nov 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 17,800 |
23 Nov 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
22 Nov 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 31,500 |
21 Nov 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 6,600 |
20 Nov 2023 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,900 |
17 Nov 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 5,800 |
16 Nov 2023 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 2,200 |
15 Nov 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 |
14 Nov 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,500 |
10 Nov 2023 | 0.4950 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 37,600 |
09 Nov 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
08 Nov 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
07 Nov 2023 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 16,300 |
06 Nov 2023 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 14,900 |
03 Nov 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 3,800 |
02 Nov 2023 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 23,600 |
01 Nov 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 7,100 |
31 Oct 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 300 |
30 Oct 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
27 Oct 2023 | 0.4850 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 10,200 |
26 Oct 2023 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 17,600 |
25 Oct 2023 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 11,700 |
24 Oct 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 38,400 |
23 Oct 2023 | 0.5000 | 0.5050 | 0.4700 | 0.4700 | 0.4700 | 83,700 |
20 Oct 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 25,000 |
19 Oct 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 13,800 |
18 Oct 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 63,800 |
17 Oct 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 7,100 |
16 Oct 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
13 Oct 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,200 |
12 Oct 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 14,500 |
11 Oct 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
10 Oct 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,800 |
09 Oct 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 87,300 |
06 Oct 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 34,700 |
05 Oct 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 12,300 |
04 Oct 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
03 Oct 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 2,200 |
02 Oct 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 7,700 |
29 Sept 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 700 |
28 Sept 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 26,500 |
27 Sept 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
26 Sept 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 27,300 |
25 Sept 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 14,900 |
22 Sept 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
21 Sept 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 52,700 |
20 Sept 2023 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 18,300 |
19 Sept 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,800 |
18 Sept 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 1,000 |
15 Sept 2023 | 0.5300 | 0.5450 | 0.5250 | 0.5450 | 0.5450 | 15,600 |
14 Sept 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 87,300 |
13 Sept 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
12 Sept 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 9,300 |
11 Sept 2023 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 58,000 |
08 Sept 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 5,900 |
07 Sept 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 200 |
06 Sept 2023 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 5,500 |
05 Sept 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 88,000 |
04 Sept 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 48,800 |
31 Aug 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 76,400 |
30 Aug 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 123,700 |
30 Aug 2023 | 0.011 Dividend | |||||
29 Aug 2023 | 0.5650 | 0.5650 | 0.5450 | 0.5450 | 0.5340 | 105,200 |
28 Aug 2023 | 0.5600 | 0.5650 | 0.5550 | 0.5600 | 0.5487 | 80,000 |
25 Aug 2023 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5389 | 35,800 |
24 Aug 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5389 | 65,700 |
23 Aug 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5600 | 0.5487 | 45,300 |
22 Aug 2023 | 0.5700 | 0.5750 | 0.5650 | 0.5650 | 0.5536 | 58,400 |
21 Aug 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5634 | 15,700 |
18 Aug 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5732 | 11,600 |
17 Aug 2023 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5781 | 47,000 |
16 Aug 2023 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5732 | 71,300 |
15 Aug 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5585 | 333,300 |
14 Aug 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5732 | 12,500 |
11 Aug 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.5879 | 39,600 |
10 Aug 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5781 | 37,100 |
08 Aug 2023 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5830 | 23,600 |
07 Aug 2023 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5830 | 56,500 |
04 Aug 2023 | 0.5950 | 0.6000 | 0.5900 | 0.5950 | 0.5830 | 24,000 |
03 Aug 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5879 | 12,200 |
02 Aug 2023 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.5928 | 148,000 |
01 Aug 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.5928 | 67,200 |
31 Jul 2023 | 0.6200 | 0.6200 | 0.6050 | 0.6100 | 0.5977 | 22,000 |
28 Jul 2023 | 0.6100 | 0.6200 | 0.6050 | 0.6150 | 0.6026 | 308,800 |
27 Jul 2023 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.5977 | 176,400 |
26 Jul 2023 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5830 | 26,500 |
25 Jul 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5732 | 29,500 |
24 Jul 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5683 | - |
21 Jul 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5683 | - |
20 Jul 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5683 | 4,000 |
19 Jul 2023 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5830 | 20,700 |
18 Jul 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5781 | 10,700 |
17 Jul 2023 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5781 | 20,600 |
14 Jul 2023 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5732 | 97,400 |
13 Jul 2023 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5830 | 39,300 |
12 Jul 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5732 | 17,400 |
11 Jul 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5634 | 53,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |