Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
14 Jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
13 Jun 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
12 Jun 2024 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | - |
12 Jun 2024 | 0.038 Dividend | |||||
11 Jun 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.4895 | - |
10 Jun 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5178 | - |
07 Jun 2024 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5081 | - |
06 Jun 2024 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 0.5034 | - |
05 Jun 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5132 | - |
04 Jun 2024 | 0.5615 | 0.5615 | 0.5615 | 0.5615 | 0.5211 | - |
03 Jun 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5173 | - |
31 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4918 | 6,000 |
30 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4918 | - |
29 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4918 | - |
28 May 2024 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | 0.4932 | - |
27 May 2024 | 0.5325 | 0.5325 | 0.5325 | 0.5325 | 0.4941 | - |
24 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4918 | - |
23 May 2024 | 0.5500 | 0.5715 | 0.5500 | 0.5715 | 0.5303 | 3,655 |
22 May 2024 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | 0.5340 | - |
21 May 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5317 | - |
20 May 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5494 | 50,000 |
17 May 2024 | 0.5895 | 0.5895 | 0.5870 | 0.5870 | 0.5447 | 5,000 |
16 May 2024 | 0.5835 | 0.5835 | 0.5835 | 0.5835 | 0.5415 | - |
15 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5382 | - |
14 May 2024 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | 0.5368 | - |
13 May 2024 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 0.5470 | - |
10 May 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5327 | - |
09 May 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5224 | - |
08 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5104 | - |
07 May 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5159 | - |
06 May 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5141 | - |
03 May 2024 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.5099 | - |
02 May 2024 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5127 | - |
30 Apr 2024 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5053 | - |
29 Apr 2024 | 0.5435 | 0.5435 | 0.5435 | 0.5435 | 0.5043 | - |
26 Apr 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.4900 | - |
25 Apr 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.4798 | - |
24 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.4788 | - |
23 Apr 2024 | 0.5075 | 0.5150 | 0.5075 | 0.5150 | 0.4779 | 2,250 |
22 Apr 2024 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 0.4654 | - |
19 Apr 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.4610 | - |
18 Apr 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.4649 | - |
17 Apr 2024 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 0.4644 | - |
16 Apr 2024 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 0.4644 | - |
15 Apr 2024 | 0.5040 | 0.5100 | 0.5040 | 0.5100 | 0.4733 | 2,384 |
12 Apr 2024 | 0.5085 | 0.5085 | 0.5085 | 0.5085 | 0.4719 | - |
11 Apr 2024 | 0.5105 | 0.5105 | 0.5105 | 0.5105 | 0.4737 | - |
10 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4733 | - |
09 Apr 2024 | 0.5090 | 0.5110 | 0.5090 | 0.5110 | 0.4742 | 10,008 |
08 Apr 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.4658 | - |
05 Apr 2024 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | 0.4530 | - |
04 Apr 2024 | 0.4876 | 0.4876 | 0.4876 | 0.4876 | 0.4525 | - |
03 Apr 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4519 | - |
02 Apr 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.4649 | - |
28 Mar 2024 | 0.4728 | 0.4728 | 0.4728 | 0.4728 | 0.4387 | - |
27 Mar 2024 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | 0.4327 | - |
26 Mar 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4385 | - |
25 Mar 2024 | 0.4694 | 0.4694 | 0.4694 | 0.4694 | 0.4356 | - |
22 Mar 2024 | 0.4864 | 0.4864 | 0.4864 | 0.4864 | 0.4514 | - |
21 Mar 2024 | 0.4904 | 0.4904 | 0.4904 | 0.4904 | 0.4551 | - |
20 Mar 2024 | 0.4854 | 0.4854 | 0.4854 | 0.4854 | 0.4504 | - |
19 Mar 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4507 | - |
18 Mar 2024 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | 0.4595 | - |
15 Mar 2024 | 0.4943 | 0.4943 | 0.4943 | 0.4943 | 0.4587 | - |
14 Mar 2024 | 0.5020 | 0.5240 | 0.5020 | 0.5240 | 0.4863 | 1,000 |
13 Mar 2024 | 0.5034 | 0.5034 | 0.5034 | 0.5034 | 0.4671 | - |
12 Mar 2024 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | 0.4636 | - |
11 Mar 2024 | 0.4881 | 0.4881 | 0.4881 | 0.4881 | 0.4529 | - |
08 Mar 2024 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4516 | - |
07 Mar 2024 | 0.4704 | 0.4915 | 0.4704 | 0.4915 | 0.4561 | 1,665 |
06 Mar 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4519 | - |
05 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4546 | - |
04 Mar 2024 | 0.5114 | 0.5114 | 0.5114 | 0.5114 | 0.4746 | - |
01 Mar 2024 | 0.5192 | 0.5192 | 0.5192 | 0.5192 | 0.4818 | - |
29 Feb 2024 | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 0.4914 | - |
28 Feb 2024 | 0.5094 | 0.5094 | 0.5094 | 0.5094 | 0.4727 | - |
27 Feb 2024 | 0.5268 | 0.5280 | 0.5268 | 0.5280 | 0.4900 | 400 |
26 Feb 2024 | 0.5362 | 0.5362 | 0.5362 | 0.5362 | 0.4976 | - |
23 Feb 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.4974 | - |
22 Feb 2024 | 0.5376 | 0.5376 | 0.5376 | 0.5376 | 0.4989 | - |
21 Feb 2024 | 0.5416 | 0.5416 | 0.5416 | 0.5416 | 0.5026 | - |
20 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5011 | - |
19 Feb 2024 | 0.5428 | 0.5428 | 0.5428 | 0.5428 | 0.5037 | - |
16 Feb 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5280 | - |
15 Feb 2024 | 0.5164 | 0.5164 | 0.5164 | 0.5164 | 0.4792 | - |
14 Feb 2024 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | 0.4837 | - |
13 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4733 | - |
12 Feb 2024 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 0.4721 | - |
09 Feb 2024 | 0.5096 | 0.5096 | 0.5096 | 0.5096 | 0.4729 | - |
08 Feb 2024 | 0.5162 | 0.5162 | 0.5162 | 0.5162 | 0.4790 | - |
07 Feb 2024 | 0.5056 | 0.5056 | 0.5056 | 0.5056 | 0.4692 | - |
06 Feb 2024 | 0.5068 | 0.5068 | 0.5068 | 0.5068 | 0.4703 | - |
05 Feb 2024 | 0.4792 | 0.4792 | 0.4792 | 0.4792 | 0.4447 | - |
02 Feb 2024 | 0.4806 | 0.4973 | 0.4806 | 0.4964 | 0.4606 | 5,657 |
01 Feb 2024 | 0.4891 | 0.4891 | 0.4891 | 0.4891 | 0.4539 | - |
31 Jan 2024 | 0.4731 | 0.4731 | 0.4731 | 0.4731 | 0.4390 | - |
30 Jan 2024 | 0.4872 | 0.4872 | 0.4872 | 0.4872 | 0.4521 | - |
29 Jan 2024 | 0.5022 | 0.5022 | 0.5022 | 0.5022 | 0.4660 | - |
26 Jan 2024 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.4720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |