Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 51,100 |
27 Mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 13,400 |
26 Mar 2024 | 0.2650 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 56,000 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
22 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 |
21 Mar 2024 | 0.2650 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 236,000 |
20 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
19 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
18 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 20,100 |
15 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 20,200 |
14 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 100 |
13 Mar 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 12,900 |
12 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
11 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
08 Mar 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 2,500 |
07 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
06 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
05 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 100 |
04 Mar 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 2,500 |
01 Mar 2024 | 0.2550 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 300 |
29 Feb 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 7,300 |
28 Feb 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 23,400 |
28 Feb 2024 | 0.005 Dividend | |||||
27 Feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2800 | 12,900 |
26 Feb 2024 | 0.2850 | 0.2900 | 0.2550 | 0.2850 | 0.2800 | 30,400 |
23 Feb 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2898 | 15,000 |
22 Feb 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2849 | 15,500 |
21 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2849 | 4,200 |
20 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2898 | - |
19 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2898 | 7,100 |
16 Feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2898 | 6,200 |
15 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2898 | 7,600 |
14 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2849 | - |
13 Feb 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2849 | 20,200 |
09 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2849 | - |
08 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2849 | - |
07 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2849 | - |
06 Feb 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2849 | 2,100 |
05 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2849 | - |
02 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2849 | 35,100 |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2898 | - |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2898 | 100 |
30 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2800 | 2,400 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2947 | - |
26 Jan 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.2947 | 35,300 |
25 Jan 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2702 | 31,000 |
24 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2898 | 10,800 |
23 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2898 | 1,900 |
22 Jan 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2849 | 40,000 |
19 Jan 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2849 | 53,100 |
18 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2849 | - |
17 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2849 | 10,100 |
16 Jan 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2849 | 8,700 |
15 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2898 | 4,300 |
12 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2947 | 10,100 |
11 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2898 | 1,000 |
10 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2898 | 200 |
09 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2800 | - |
08 Jan 2024 | 0.2900 | 0.3050 | 0.2800 | 0.2850 | 0.2800 | 139,300 |
05 Jan 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.2996 | 53,300 |
04 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3095 | - |
03 Jan 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3095 | 21,300 |
02 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3193 | 100 |
29 Dec 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3095 | 15,200 |
28 Dec 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3046 | 45,800 |
27 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
26 Dec 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3046 | 400 |
22 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
21 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
20 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3046 | 45,300 |
19 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2947 | 100 |
18 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
15 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
14 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
13 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
12 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
11 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3046 | 4,900 |
08 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
07 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | 100 |
06 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2947 | 500 |
05 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3046 | 11,400 |
04 Dec 2023 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 0.3242 | 5,200 |
01 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | - |
30 Nov 2023 | 0.3250 | 0.3250 | 0.2950 | 0.3100 | 0.3046 | 14,600 |
29 Nov 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3046 | 6,300 |
28 Nov 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.2947 | 3,000 |
27 Nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3242 | 100 |
24 Nov 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3095 | 900 |
23 Nov 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3144 | 1,100 |
22 Nov 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2996 | 43,500 |
21 Nov 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.2996 | 14,400 |
20 Nov 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3095 | - |
17 Nov 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3095 | 1,200 |
16 Nov 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3586 | - |
15 Nov 2023 | 0.2950 | 0.3650 | 0.2950 | 0.3650 | 0.3586 | 1,500 |
14 Nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3046 | 100 |
10 Nov 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.2996 | 1,500 |
09 Nov 2023 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3095 | 9,600 |
08 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3488 | 100 |
08 Nov 2023 | 0.01 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |