Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 2,304,400 |
06 Dec 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 5,115,500 |
05 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,038,100 |
04 Dec 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 2,361,100 |
01 Dec 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 1,702,900 |
30 Nov 2023 | 0.2600 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 4,487,300 |
29 Nov 2023 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 3,669,500 |
28 Nov 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,643,600 |
27 Nov 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,063,300 |
24 Nov 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 2,645,100 |
23 Nov 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 1,636,200 |
22 Nov 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 2,502,500 |
21 Nov 2023 | 0.2950 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 4,886,600 |
20 Nov 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 4,572,000 |
17 Nov 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,843,100 |
16 Nov 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 1,498,300 |
15 Nov 2023 | 0.2650 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 6,009,200 |
14 Nov 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 756,900 |
10 Nov 2023 | 0.2450 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 3,015,000 |
09 Nov 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 1,250,500 |
08 Nov 2023 | 0.2500 | 0.2750 | 0.2400 | 0.2550 | 0.2550 | 5,473,700 |
07 Nov 2023 | 0.2500 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 4,012,800 |
06 Nov 2023 | 0.2250 | 0.2600 | 0.2250 | 0.2500 | 0.2500 | 6,479,700 |
03 Nov 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 3,803,100 |
02 Nov 2023 | 0.1860 | 0.2000 | 0.1860 | 0.1960 | 0.1960 | 3,673,800 |
01 Nov 2023 | 0.1840 | 0.1870 | 0.1840 | 0.1850 | 0.1850 | 676,800 |
31 Oct 2023 | 0.1880 | 0.1900 | 0.1830 | 0.1840 | 0.1840 | 1,315,300 |
30 Oct 2023 | 0.1900 | 0.1900 | 0.1810 | 0.1870 | 0.1870 | 3,808,700 |
27 Oct 2023 | 0.2100 | 0.2100 | 0.1890 | 0.1910 | 0.1910 | 7,633,200 |
26 Oct 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 214,600 |
25 Oct 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 706,400 |
24 Oct 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 2,172,600 |
23 Oct 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 1,095,500 |
20 Oct 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 890,900 |
19 Oct 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 1,062,300 |
18 Oct 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 1,017,900 |
17 Oct 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 1,427,400 |
16 Oct 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 416,500 |
13 Oct 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 258,400 |
12 Oct 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 791,700 |
11 Oct 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 472,300 |
10 Oct 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 1,021,200 |
09 Oct 2023 | 0.2150 | 0.2150 | 0.1990 | 0.2000 | 0.2000 | 2,610,700 |
06 Oct 2023 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 1,178,100 |
05 Oct 2023 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,671,600 |
04 Oct 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 549,600 |
03 Oct 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 1,300,200 |
02 Oct 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 1,529,300 |
29 Sept 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 1,132,300 |
28 Sept 2023 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 1,433,900 |
27 Sept 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 467,600 |
26 Sept 2023 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 496,500 |
25 Sept 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 374,700 |
22 Sept 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 888,200 |
21 Sept 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 764,200 |
20 Sept 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 478,200 |
19 Sept 2023 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 678,500 |
18 Sept 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 1,223,500 |
15 Sept 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 2,232,000 |
14 Sept 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 648,700 |
13 Sept 2023 | 0.2350 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 2,067,200 |
12 Sept 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 384,200 |
11 Sept 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 3,289,300 |
08 Sept 2023 | 0.2250 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 2,714,100 |
07 Sept 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 1,926,600 |
06 Sept 2023 | 0.2100 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 2,896,600 |
05 Sept 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 1,457,800 |
04 Sept 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 2,965,800 |
31 Aug 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 13,500,200 |
30 Aug 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 7,424,300 |
29 Aug 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 3,158,300 |
28 Aug 2023 | 0.2550 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 4,668,500 |
25 Aug 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 3,489,100 |
24 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 1,685,000 |
23 Aug 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 294,500 |
22 Aug 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 769,400 |
21 Aug 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,422,600 |
18 Aug 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,210,500 |
17 Aug 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 914,600 |
16 Aug 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 703,600 |
15 Aug 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 1,789,700 |
14 Aug 2023 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 5,305,900 |
11 Aug 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 3,060,200 |
10 Aug 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 484,100 |
08 Aug 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 380,300 |
07 Aug 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 287,700 |
04 Aug 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 452,200 |
03 Aug 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 709,900 |
02 Aug 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 1,922,300 |
02 Aug 2023 | 0.025 Dividend | |||||
01 Aug 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3050 | 1,410,400 |
31 Jul 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3050 | 2,688,700 |
28 Jul 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3142 | 728,200 |
27 Jul 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3142 | 4,302,600 |
26 Jul 2023 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.2773 | 2,063,900 |
25 Jul 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.2773 | 1,048,800 |
24 Jul 2023 | 0.2950 | 0.3050 | 0.2900 | 0.3050 | 0.2819 | 1,086,600 |
21 Jul 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2680 | 3,197,800 |
20 Jul 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.2865 | 2,308,100 |
19 Jul 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.2865 | 3,993,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |