Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 574,900 |
30 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 411,500 |
30 Apr 2024 | 0.24 Dividend | |||||
29 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.1900 | 478,200 |
26 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.1944 | 710,700 |
26 Apr 2024 | 0.24 Dividend | |||||
25 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.0906 | 1,040,700 |
24 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.0916 | 596,700 |
23 Apr 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.0916 | 1,398,200 |
22 Apr 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4550 | 0.0926 | 3,012,900 |
19 Apr 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.0906 | 2,155,800 |
18 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.0906 | 1,333,000 |
17 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.0896 | 1,768,300 |
16 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.0885 | 1,391,700 |
15 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.0875 | 1,304,300 |
12 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.0875 | 680,600 |
11 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.0855 | 2,331,100 |
09 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.0845 | 606,700 |
08 Apr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.0845 | 5,545,200 |
05 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.0855 | 4,143,000 |
04 Apr 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.0865 | 3,350,400 |
03 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.0865 | 382,400 |
02 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.0855 | 265,600 |
01 Apr 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.0865 | 335,100 |
28 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.0865 | 426,600 |
27 Mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.0885 | 449,200 |
26 Mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.0916 | 1,720,200 |
25 Mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.0916 | 1,873,600 |
22 Mar 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.0906 | 4,320,300 |
21 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.0885 | 3,330,100 |
20 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.0896 | 3,315,400 |
19 Mar 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.0896 | 2,517,000 |
18 Mar 2024 | 0.4000 | 0.4350 | 0.4000 | 0.4350 | 0.0885 | 2,689,700 |
15 Mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.0814 | 23,639,000 |
14 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.0875 | 760,900 |
13 Mar 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.0936 | 740,000 |
12 Mar 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4800 | 0.0977 | 885,600 |
11 Mar 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.0987 | 477,900 |
08 Mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.1018 | 1,476,100 |
07 Mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,340,200 |
06 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.1028 | 1,526,700 |
05 Mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.1018 | 1,415,000 |
04 Mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 2,108,100 |
01 Mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.1028 | 1,525,200 |
29 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 807,600 |
28 Feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 872,400 |
27 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 508,500 |
26 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.1028 | 1,546,300 |
23 Feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,299,400 |
22 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,640,400 |
21 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 622,000 |
20 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,773,400 |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.1038 | 455,900 |
16 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,638,400 |
15 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,669,400 |
14 Feb 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.1048 | 398,500 |
13 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.1028 | 239,900 |
09 Feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 308,300 |
08 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,537,000 |
07 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.1028 | 834,100 |
06 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,775,400 |
05 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,461,800 |
02 Feb 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 1,683,100 |
01 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,355,000 |
31 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 514,100 |
30 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,540,100 |
29 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 363,100 |
26 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.1028 | 488,300 |
25 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,992,000 |
24 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,417,100 |
23 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.1038 | 875,700 |
22 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,368,700 |
19 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,561,700 |
18 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 735,100 |
17 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 2,044,000 |
16 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 1,345,300 |
15 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.1038 | - |
12 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.1038 | 411,700 |
11 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.1028 | 1,459,500 |
10 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.1018 | 1,450,600 |
09 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.1038 | 1,306,900 |
08 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.1028 | 1,344,100 |
05 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 218,100 |
04 Jan 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.1028 | 133,300 |
03 Jan 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.1048 | 140,800 |
02 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.1069 | 313,900 |
29 Dec 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.1079 | 236,100 |
28 Dec 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.1089 | 106,900 |
27 Dec 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5300 | 0.1079 | 928,500 |
26 Dec 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.1069 | 127,900 |
22 Dec 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 476,000 |
21 Dec 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.1058 | 289,000 |
20 Dec 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,360,000 |
19 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.1058 | 1,410,200 |
18 Dec 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.1058 | 310,000 |
15 Dec 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.1069 | 1,464,300 |
14 Dec 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.1069 | 1,830,100 |
13 Dec 2023 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,659,100 |
12 Dec 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.1048 | 1,393,500 |
11 Dec 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.1048 | 1,408,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |