Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4743 | 0.4743 | 54,759 |
01 May 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 7,800 |
30 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 14,500 |
29 Apr 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 19,600 |
26 Apr 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 5,100 |
25 Apr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 20,500 |
24 Apr 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 10,000 |
23 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 5,000 |
22 Apr 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 2,600 |
19 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 7,000 |
18 Apr 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 38,900 |
17 Apr 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 9,800 |
16 Apr 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 10,900 |
15 Apr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 15,400 |
12 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 6,400 |
11 Apr 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 30,800 |
10 Apr 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 37,400 |
09 Apr 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 162,800 |
08 Apr 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 1,800 |
05 Apr 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 27,500 |
04 Apr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 1,500 |
03 Apr 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 17,200 |
02 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,100 |
01 Apr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 10,400 |
28 Mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 12,400 |
27 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 3,600 |
26 Mar 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 6,300 |
25 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 13,600 |
22 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 2,300 |
21 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 6,800 |
20 Mar 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 12,000 |
19 Mar 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 13,000 |
18 Mar 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 7,500 |
15 Mar 2024 | 0.5000 | 0.5200 | 0.4300 | 0.4300 | 0.4300 | 64,900 |
14 Mar 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 8,600 |
13 Mar 2024 | 0.5000 | 0.5100 | 0.4500 | 0.5000 | 0.5000 | 25,800 |
12 Mar 2024 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 61,400 |
11 Mar 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 33,800 |
08 Mar 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 81,200 |
07 Mar 2024 | 0.4700 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 31,100 |
06 Mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 25,700 |
05 Mar 2024 | 0.5200 | 0.5200 | 0.4200 | 0.4700 | 0.4700 | 33,600 |
04 Mar 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 37,800 |
01 Mar 2024 | 0.4200 | 0.5100 | 0.4200 | 0.4500 | 0.4500 | 58,200 |
29 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 17,400 |
28 Feb 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 38,200 |
27 Feb 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 7,400 |
26 Feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 27,800 |
23 Feb 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 28,300 |
22 Feb 2024 | 0.4700 | 0.4800 | 0.4000 | 0.4300 | 0.4300 | 43,900 |
21 Feb 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 27,600 |
21 Feb 2024 | 0.03 Dividend | |||||
20 Feb 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4500 | 64,800 |
16 Feb 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.4781 | 41,600 |
15 Feb 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.4781 | 51,600 |
14 Feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 0.4500 | 15,800 |
13 Feb 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4219 | 61,900 |
12 Feb 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3656 | 45,700 |
09 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3562 | 14,300 |
08 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3656 | 14,300 |
07 Feb 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.3844 | 41,300 |
06 Feb 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4100 | 0.3844 | 8,000 |
05 Feb 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.3937 | 1,200 |
02 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4125 | 4,200 |
01 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.3937 | 4,000 |
31 Jan 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.3750 | 4,600 |
30 Jan 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.3750 | 6,600 |
29 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.3844 | 15,200 |
26 Jan 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.3750 | 43,800 |
25 Jan 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.3750 | 5,900 |
24 Jan 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4200 | 0.3937 | 10,900 |
23 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4031 | 7,200 |
22 Jan 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4300 | 0.4031 | 90,300 |
19 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.4781 | 3,200 |
18 Jan 2024 | 0.4600 | 0.5800 | 0.4600 | 0.5800 | 0.5437 | 25,000 |
17 Jan 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.4688 | 17,900 |
16 Jan 2024 | 0.4700 | 0.5300 | 0.4600 | 0.4600 | 0.4313 | 9,100 |
12 Jan 2024 | 0.4900 | 0.5200 | 0.4800 | 0.4800 | 0.4500 | 19,500 |
11 Jan 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | 0.4594 | 13,000 |
10 Jan 2024 | 0.5000 | 0.5000 | 0.4200 | 0.5000 | 0.4688 | 51,700 |
09 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4688 | 20,300 |
08 Jan 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.4688 | 12,600 |
05 Jan 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5063 | 5,800 |
04 Jan 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5200 | 0.4875 | 33,100 |
03 Jan 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4900 | 0.4594 | 21,300 |
02 Jan 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 0.4313 | 3,500 |
29 Dec 2023 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | 0.4125 | 28,200 |
28 Dec 2023 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | 0.3656 | 61,500 |
27 Dec 2023 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 0.3750 | 18,200 |
26 Dec 2023 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | 0.3844 | 16,800 |
22 Dec 2023 | 0.4200 | 0.4400 | 0.3500 | 0.3900 | 0.3656 | 122,300 |
21 Dec 2023 | 0.4000 | 0.4900 | 0.3600 | 0.4000 | 0.3750 | 48,300 |
20 Dec 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3562 | 32,700 |
19 Dec 2023 | 0.4200 | 0.4300 | 0.3600 | 0.3800 | 0.3562 | 20,100 |
18 Dec 2023 | 0.4100 | 0.4200 | 0.3600 | 0.4200 | 0.3937 | 48,100 |
15 Dec 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3562 | 17,300 |
14 Dec 2023 | 0.3800 | 0.3800 | 0.3400 | 0.3800 | 0.3562 | 121,300 |
13 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3562 | 16,000 |
12 Dec 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3562 | 23,100 |
11 Dec 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3375 | 94,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |