Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.3240 | 0.3240 | 0.3220 | 0.3220 | 0.3220 | 8,096 |
27 Jun 2024 | 0.3240 | 0.3240 | 0.3220 | 0.3240 | 0.3240 | - |
26 Jun 2024 | 0.3260 | 0.3280 | 0.3240 | 0.3240 | 0.3240 | - |
25 Jun 2024 | 0.3360 | 0.3360 | 0.3260 | 0.3260 | 0.3260 | - |
24 Jun 2024 | 0.3400 | 0.3400 | 0.3320 | 0.3340 | 0.3340 | - |
21 Jun 2024 | 0.3300 | 0.3380 | 0.3280 | 0.3380 | 0.3380 | - |
20 Jun 2024 | 0.3240 | 0.3300 | 0.3240 | 0.3300 | 0.3300 | - |
19 Jun 2024 | 0.3320 | 0.3320 | 0.3240 | 0.3240 | 0.3240 | - |
18 Jun 2024 | 0.3340 | 0.3340 | 0.3320 | 0.3320 | 0.3320 | - |
17 Jun 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | - |
14 Jun 2024 | 0.3360 | 0.3360 | 0.3300 | 0.3320 | 0.3320 | - |
13 Jun 2024 | 0.3360 | 0.3360 | 0.3320 | 0.3340 | 0.3340 | - |
12 Jun 2024 | 0.3300 | 0.3360 | 0.3280 | 0.3360 | 0.3360 | - |
11 Jun 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3280 | 0.3280 | - |
10 Jun 2024 | 0.3300 | 0.3300 | 0.3260 | 0.3300 | 0.3300 | - |
07 Jun 2024 | 0.3340 | 0.3340 | 0.3280 | 0.3280 | 0.3280 | - |
06 Jun 2024 | 0.3320 | 0.3340 | 0.3300 | 0.3340 | 0.3340 | - |
05 Jun 2024 | 0.3320 | 0.3320 | 0.3260 | 0.3300 | 0.3300 | - |
04 Jun 2024 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 0.3300 | - |
03 Jun 2024 | 0.3280 | 0.3340 | 0.3240 | 0.3340 | 0.3340 | - |
31 May 2024 | 0.3240 | 0.3260 | 0.3200 | 0.3240 | 0.3240 | - |
30 May 2024 | 0.3260 | 0.3260 | 0.3180 | 0.3240 | 0.3240 | - |
29 May 2024 | 0.3220 | 0.3240 | 0.3180 | 0.3240 | 0.3240 | - |
28 May 2024 | 0.3220 | 0.3220 | 0.3200 | 0.3200 | 0.3200 | - |
27 May 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
24 May 2024 | 0.3160 | 0.3200 | 0.3160 | 0.3200 | 0.3200 | - |
23 May 2024 | 0.3320 | 0.3320 | 0.3180 | 0.3180 | 0.3180 | - |
22 May 2024 | 0.3360 | 0.3360 | 0.3320 | 0.3320 | 0.3320 | - |
21 May 2024 | 0.3400 | 0.3400 | 0.3340 | 0.3340 | 0.3340 | - |
20 May 2024 | 0.3380 | 0.3380 | 0.3360 | 0.3380 | 0.3380 | - |
17 May 2024 | 0.3260 | 0.3380 | 0.3260 | 0.3380 | 0.3380 | - |
16 May 2024 | 0.3320 | 0.3320 | 0.3260 | 0.3260 | 0.3260 | - |
15 May 2024 | 0.3280 | 0.3300 | 0.3260 | 0.3300 | 0.3300 | - |
14 May 2024 | 0.3360 | 0.3360 | 0.3260 | 0.3260 | 0.3260 | - |
13 May 2024 | 0.3340 | 0.3340 | 0.3320 | 0.3340 | 0.3340 | - |
10 May 2024 | 0.3360 | 0.3400 | 0.3320 | 0.3340 | 0.3340 | - |
09 May 2024 | 0.3320 | 0.3360 | 0.3320 | 0.3340 | 0.3340 | - |
08 May 2024 | 0.3300 | 0.3320 | 0.3280 | 0.3320 | 0.3320 | - |
07 May 2024 | 0.3240 | 0.3300 | 0.3240 | 0.3300 | 0.3300 | - |
06 May 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
03 May 2024 | 0.3360 | 0.3360 | 0.3220 | 0.3220 | 0.3220 | - |
02 May 2024 | 0.3000 | 0.3340 | 0.3000 | 0.3340 | 0.3340 | - |
30 Apr 2024 | 0.3220 | 0.3220 | 0.3140 | 0.3140 | 0.3140 | - |
29 Apr 2024 | 0.3160 | 0.3200 | 0.3140 | 0.3200 | 0.3200 | - |
26 Apr 2024 | 0.3040 | 0.3140 | 0.3040 | 0.3140 | 0.3140 | - |
25 Apr 2024 | 0.3100 | 0.3120 | 0.3080 | 0.3100 | 0.3100 | - |
24 Apr 2024 | 0.3240 | 0.3240 | 0.3100 | 0.3100 | 0.3100 | - |
23 Apr 2024 | 0.3160 | 0.3200 | 0.3120 | 0.3200 | 0.3200 | - |
22 Apr 2024 | 0.3060 | 0.3140 | 0.3060 | 0.3140 | 0.3140 | - |
19 Apr 2024 | 0.3080 | 0.3080 | 0.3040 | 0.3080 | 0.3080 | - |
18 Apr 2024 | 0.2960 | 0.3080 | 0.2960 | 0.3080 | 0.3080 | - |
17 Apr 2024 | 0.3040 | 0.3040 | 0.3000 | 0.3040 | 0.3040 | - |
16 Apr 2024 | 0.3040 | 0.3040 | 0.3000 | 0.3040 | 0.3040 | - |
15 Apr 2024 | 0.3020 | 0.3040 | 0.3000 | 0.3040 | 0.3040 | - |
12 Apr 2024 | 0.3100 | 0.3100 | 0.3020 | 0.3020 | 0.3020 | - |
11 Apr 2024 | 0.3120 | 0.3120 | 0.3080 | 0.3080 | 0.3080 | - |
10 Apr 2024 | 0.3200 | 0.3200 | 0.3120 | 0.3120 | 0.3120 | - |
09 Apr 2024 | 0.3220 | 0.3220 | 0.3160 | 0.3180 | 0.3180 | - |
08 Apr 2024 | 0.3180 | 0.3200 | 0.3140 | 0.3200 | 0.3200 | - |
05 Apr 2024 | 0.3220 | 0.3220 | 0.3160 | 0.3180 | 0.3180 | - |
04 Apr 2024 | 0.3240 | 0.3240 | 0.3220 | 0.3240 | 0.3240 | - |
04 Apr 2024 | 0.0078 Dividend | |||||
03 Apr 2024 | 0.3340 | 0.3380 | 0.3340 | 0.3340 | 0.3262 | - |
02 Apr 2024 | 0.3460 | 0.3460 | 0.3320 | 0.3320 | 0.3242 | - |
28 Mar 2024 | 0.3300 | 0.3440 | 0.3260 | 0.3440 | 0.3360 | - |
27 Mar 2024 | 0.3100 | 0.3280 | 0.3100 | 0.3280 | 0.3203 | - |
26 Mar 2024 | 0.3160 | 0.3160 | 0.3140 | 0.3140 | 0.3067 | - |
25 Mar 2024 | 0.3160 | 0.3160 | 0.3140 | 0.3140 | 0.3067 | - |
22 Mar 2024 | 0.3180 | 0.3180 | 0.3140 | 0.3140 | 0.3067 | - |
21 Mar 2024 | 0.3120 | 0.3180 | 0.3120 | 0.3180 | 0.3106 | - |
20 Mar 2024 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 0.3028 | - |
19 Mar 2024 | 0.3100 | 0.3100 | 0.3060 | 0.3080 | 0.3008 | - |
18 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3080 | 0.3008 | - |
15 Mar 2024 | 0.3080 | 0.3080 | 0.3060 | 0.3080 | 0.3008 | - |
14 Mar 2024 | 0.3020 | 0.3060 | 0.3020 | 0.3060 | 0.2989 | - |
13 Mar 2024 | 0.3060 | 0.3060 | 0.3020 | 0.3020 | 0.2949 | - |
12 Mar 2024 | 0.2980 | 0.3060 | 0.2960 | 0.3060 | 0.2989 | - |
11 Mar 2024 | 0.2940 | 0.2960 | 0.2920 | 0.2960 | 0.2891 | - |
08 Mar 2024 | 0.2980 | 0.2980 | 0.2940 | 0.2940 | 0.2871 | - |
07 Mar 2024 | 0.2980 | 0.3000 | 0.2960 | 0.2960 | 0.2891 | - |
06 Mar 2024 | 0.2960 | 0.2980 | 0.2960 | 0.2980 | 0.2910 | - |
05 Mar 2024 | 0.2960 | 0.2980 | 0.2960 | 0.2980 | 0.2910 | - |
04 Mar 2024 | 0.3000 | 0.3000 | 0.2960 | 0.2960 | 0.2891 | - |
01 Mar 2024 | 0.2960 | 0.2980 | 0.2940 | 0.2980 | 0.2910 | - |
29 Feb 2024 | 0.2900 | 0.2960 | 0.2900 | 0.2960 | 0.2891 | - |
28 Feb 2024 | 0.2940 | 0.2940 | 0.2880 | 0.2880 | 0.2813 | - |
27 Feb 2024 | 0.2980 | 0.2980 | 0.2920 | 0.2920 | 0.2852 | - |
26 Feb 2024 | 0.2980 | 0.3020 | 0.2960 | 0.2960 | 0.2891 | - |
23 Feb 2024 | 0.3060 | 0.3060 | 0.2980 | 0.2980 | 0.2910 | - |
22 Feb 2024 | 0.3060 | 0.3060 | 0.3040 | 0.3040 | 0.2969 | - |
21 Feb 2024 | 0.3040 | 0.3060 | 0.3020 | 0.3060 | 0.2989 | - |
20 Feb 2024 | 0.3060 | 0.3060 | 0.3000 | 0.3020 | 0.2949 | - |
19 Feb 2024 | 0.3040 | 0.3040 | 0.3020 | 0.3040 | 0.2969 | - |
16 Feb 2024 | 0.3040 | 0.3040 | 0.3000 | 0.3020 | 0.2949 | - |
15 Feb 2024 | 0.3020 | 0.3040 | 0.3000 | 0.3020 | 0.2949 | - |
14 Feb 2024 | 0.3000 | 0.3020 | 0.3000 | 0.3000 | 0.2930 | - |
13 Feb 2024 | 0.3060 | 0.3080 | 0.2980 | 0.3000 | 0.2930 | - |
12 Feb 2024 | 0.3000 | 0.3040 | 0.3000 | 0.3040 | 0.2969 | - |
09 Feb 2024 | 0.3020 | 0.3040 | 0.3000 | 0.3000 | 0.2930 | - |
08 Feb 2024 | 0.3020 | 0.3060 | 0.3020 | 0.3020 | 0.2949 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |