Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 43,900 |
02 May 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 129,600 |
30 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 22,500 |
29 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 5,400 |
26 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 194,900 |
25 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 9,500 |
24 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 15,300 |
23 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 473,300 |
22 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 173,900 |
19 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 1,476,200 |
18 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 84,000 |
17 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 361,500 |
16 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 590,200 |
15 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 105,000 |
12 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 86,200 |
11 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 758,900 |
09 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 60,900 |
08 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 184,800 |
05 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 427,900 |
04 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 546,700 |
03 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 588,800 |
02 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 242,300 |
01 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 156,400 |
28 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 12,700 |
27 Mar 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 509,700 |
26 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 132,200 |
25 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 202,100 |
22 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 28,500 |
21 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 539,600 |
20 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 262,700 |
19 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 151,000 |
18 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 731,900 |
15 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 243,500 |
14 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 444,400 |
13 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 226,000 |
12 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 123,500 |
11 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 951,600 |
08 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
07 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 183,300 |
06 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 129,000 |
05 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 42,700 |
04 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 132,600 |
01 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 85,500 |
29 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 313,600 |
28 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 142,900 |
27 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 118,200 |
26 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 282,200 |
23 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 104,100 |
22 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 806,600 |
21 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 80,300 |
20 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 107,800 |
19 Feb 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 10,800 |
16 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 115,400 |
15 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 63,700 |
14 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 588,300 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 66,600 |
09 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 70,200 |
08 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 84,800 |
07 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 43,600 |
06 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 531,600 |
05 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 159,200 |
02 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 137,500 |
01 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 23,600 |
31 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 124,200 |
30 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 559,600 |
30 Jan 2024 | 0.0115 Dividend | |||||
29 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3685 | 260,000 |
26 Jan 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3782 | 360,800 |
25 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3733 | 111,400 |
24 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3782 | 882,500 |
23 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3782 | - |
22 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 20,300 |
19 Jan 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3782 | 218,100 |
18 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 55,100 |
17 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 114,500 |
16 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 147,300 |
15 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3830 | 252,000 |
12 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3830 | 247,400 |
11 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3830 | 650,100 |
10 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3879 | 287,500 |
09 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3879 | 130,400 |
08 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3879 | 196,400 |
05 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3879 | 29,900 |
04 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3879 | 137,300 |
03 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3927 | 13,700 |
02 Jan 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.3927 | 229,800 |
29 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3927 | 151,300 |
28 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.3879 | 400,500 |
27 Dec 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3830 | 358,800 |
26 Dec 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3782 | 161,000 |
22 Dec 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 493,000 |
21 Dec 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 183,000 |
20 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3782 | 62,900 |
19 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3830 | 164,300 |
18 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3830 | 255,700 |
15 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3830 | 326,900 |
14 Dec 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.3976 | 96,200 |
13 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.3927 | 126,600 |
12 Dec 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.3976 | 75,000 |
11 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3927 | 60,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |