Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 15,300 |
22 Apr 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 37,500 |
19 Apr 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 247,100 |
18 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 16,400 |
17 Apr 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 151,900 |
16 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 185,200 |
15 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 151,500 |
12 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 28,500 |
11 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 20,000 |
09 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 26,000 |
08 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 332,900 |
04 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 60,200 |
03 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 225,000 |
02 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 217,400 |
01 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 187,800 |
28 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 74,800 |
27 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 97,000 |
26 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 144,400 |
25 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 90,000 |
22 Mar 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 47,900 |
21 Mar 2024 | 0.2250 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 61,200 |
20 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 287,200 |
19 Mar 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 104,300 |
18 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 49,100 |
15 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 231,600 |
14 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 6,000 |
13 Mar 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 150,500 |
12 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 30,900 |
11 Mar 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 1,600 |
08 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 107,100 |
07 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 207,500 |
06 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 41,700 |
05 Mar 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 110,800 |
04 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 98,300 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 56,500 |
29 Feb 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 117,100 |
28 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 116,100 |
27 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 9,000 |
26 Feb 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 165,500 |
26 Feb 2024 | 1.33 Dividend | |||||
23 Feb 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | -1.0600 | 299,300 |
22 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | -1.0207 | 256,200 |
21 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | -1.0404 | 53,800 |
20 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | -1.0404 | 133,200 |
19 Feb 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | -1.0404 | 130,900 |
16 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -1.0207 | 182,500 |
15 Feb 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | -1.0207 | 346,700 |
14 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -1.0207 | 258,700 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | -1.0600 | 191,100 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 20,000 |
08 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 4,000 |
07 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 15,800 |
06 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 147,100 |
05 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 77,200 |
02 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | -1.0796 | 22,000 |
01 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | -1.0796 | 6,400 |
31 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 84,400 |
30 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | -1.0796 | 51,800 |
29 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | -1.0600 | 10,700 |
26 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | -1.0404 | 168,900 |
25 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 11,500 |
24 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 72,000 |
23 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.0600 | 21,900 |
22 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | -1.0600 | 39,400 |
19 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | -1.0404 | 95,900 |
18 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | -1.0404 | 373,400 |
17 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | -1.0796 | 101,100 |
16 Jan 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | -1.0993 | 24,700 |
15 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -1.0993 | 169,900 |
12 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | -1.0600 | 335,500 |
11 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | -1.0600 | 252,900 |
10 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -1.0207 | 466,500 |
09 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | -1.0600 | 660,700 |
08 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | -1.0600 | 111,500 |
05 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | -1.0796 | 215,800 |
04 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | -1.0796 | 451,500 |
03 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | -1.0993 | 266,100 |
02 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | -1.0993 | 347,300 |
29 Dec 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | -1.0993 | 81,700 |
28 Dec 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -1.1189 | 150,300 |
27 Dec 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -1.1189 | 24,500 |
26 Dec 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | -1.0993 | 202,200 |
22 Dec 2023 | 0.2857 | 0.2906 | 0.2857 | 0.2906 | -1.1408 | 172,578 |
21 Dec 2023 | 0.2857 | 0.2857 | 0.2807 | 0.2857 | -1.1215 | 171,156 |
20 Dec 2023 | 0.2857 | 0.2906 | 0.2758 | 0.2857 | -1.1215 | 203,033 |
19 Dec 2023 | 0.2857 | 0.2906 | 0.2807 | 0.2906 | -1.1408 | 159,685 |
18 Dec 2023 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | -1.1602 | 195,317 |
15 Dec 2023 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | -1.1602 | 26,495 |
14 Dec 2023 | 0.2807 | 0.2955 | 0.2758 | 0.2955 | -1.1602 | 286,276 |
13 Dec 2023 | 0.2709 | 0.2709 | 0.2660 | 0.2709 | -1.0635 | 195,825 |
12 Dec 2023 | 0.2807 | 0.2807 | 0.2758 | 0.2758 | -1.0828 | 90,248 |
11 Dec 2023 | 0.2709 | 0.3251 | 0.2709 | 0.2758 | -1.0828 | 266,582 |
08 Dec 2023 | 0.2758 | 0.2807 | 0.2758 | 0.2807 | -1.1022 | 2,842 |
07 Dec 2023 | 0.2758 | 0.2758 | 0.2709 | 0.2709 | -1.0635 | 10,963 |
06 Dec 2023 | 0.2709 | 0.2758 | 0.2660 | 0.2758 | -1.0828 | 4,771 |
05 Dec 2023 | 0.2857 | 0.2857 | 0.2610 | 0.2709 | -1.0635 | 391,447 |
04 Dec 2023 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | -1.1602 | 8,425 |
01 Dec 2023 | 0.2955 | 0.2955 | 0.2906 | 0.2906 | -1.1408 | 77,152 |
30 Nov 2023 | 0.3004 | 0.3004 | 0.2906 | 0.2906 | -1.1408 | 74,107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |