Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 39,100 |
30 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 618,400 |
29 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 391,400 |
26 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 289,400 |
25 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 152,900 |
24 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 26,500 |
23 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 366,400 |
22 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 213,600 |
19 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 51,000 |
18 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 325,700 |
17 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 772,100 |
16 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 398,200 |
15 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 174,800 |
12 Apr 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 77,900 |
11 Apr 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 185,900 |
09 Apr 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 606,300 |
08 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 121,400 |
05 Apr 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 452,000 |
04 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 271,700 |
03 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 126,900 |
02 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 157,400 |
01 Apr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 203,500 |
28 Mar 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 322,400 |
27 Mar 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 164,000 |
26 Mar 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 266,700 |
25 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 646,000 |
22 Mar 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 319,400 |
21 Mar 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 1,256,700 |
20 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 390,200 |
19 Mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 78,700 |
18 Mar 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 473,700 |
15 Mar 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 192,400 |
14 Mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 77,200 |
13 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 278,000 |
12 Mar 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 62,200 |
11 Mar 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 46,200 |
08 Mar 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 215,500 |
07 Mar 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 73,800 |
06 Mar 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 17,100 |
05 Mar 2024 | 0.4550 | 0.4900 | 0.4550 | 0.4650 | 0.4650 | 2,504,300 |
04 Mar 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 224,200 |
01 Mar 2024 | 0.4750 | 0.5000 | 0.4550 | 0.4600 | 0.4600 | 3,411,800 |
29 Feb 2024 | 0.4550 | 0.5100 | 0.4550 | 0.4700 | 0.4700 | 2,223,000 |
29 Feb 2024 | 0.024225 Dividend | |||||
28 Feb 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4458 | 2,795,400 |
27 Feb 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4268 | 100,900 |
26 Feb 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4268 | 578,000 |
23 Feb 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4221 | 385,100 |
22 Feb 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4221 | 1,433,000 |
21 Feb 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4600 | 0.4363 | 97,300 |
20 Feb 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4315 | 417,800 |
19 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4650 | 0.4410 | 405,200 |
16 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4363 | 269,200 |
15 Feb 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 0.4458 | 553,500 |
14 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4647 | 141,900 |
13 Feb 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4695 | 107,100 |
09 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4742 | 11,600 |
08 Feb 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4695 | 146,800 |
07 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4790 | 1,400 |
06 Feb 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5050 | 0.4790 | 87,700 |
05 Feb 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5200 | 0.4932 | 172,300 |
02 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.4932 | 34,500 |
01 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.4837 | 10,000 |
31 Jan 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4837 | 88,500 |
30 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.4837 | 42,500 |
29 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.4837 | 53,300 |
26 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4790 | 83,000 |
25 Jan 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5100 | 0.4837 | 193,100 |
24 Jan 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.4885 | 349,200 |
23 Jan 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5150 | 0.4885 | 170,700 |
22 Jan 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.4885 | 90,900 |
19 Jan 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5200 | 0.4932 | 1,355,900 |
18 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.4790 | 46,600 |
17 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.4742 | 188,600 |
16 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4790 | 219,500 |
15 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.4790 | 566,300 |
12 Jan 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.4837 | 98,400 |
11 Jan 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.4885 | 59,900 |
10 Jan 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.4885 | 12,200 |
09 Jan 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.4885 | 177,000 |
08 Jan 2024 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.4742 | 318,700 |
05 Jan 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.4742 | 367,200 |
04 Jan 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.4742 | 325,200 |
03 Jan 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.4742 | 242,400 |
02 Jan 2024 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.4742 | 251,900 |
29 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.4790 | 108,500 |
28 Dec 2023 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 0.4742 | 621,200 |
27 Dec 2023 | 0.4750 | 0.4900 | 0.4750 | 0.4850 | 0.4600 | 354,600 |
26 Dec 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4505 | 94,300 |
22 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4458 | 99,700 |
21 Dec 2023 | 0.4600 | 0.4750 | 0.4600 | 0.4650 | 0.4410 | 230,500 |
20 Dec 2023 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4363 | 108,200 |
19 Dec 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4363 | 151,600 |
18 Dec 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4315 | 305,400 |
15 Dec 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4500 | 0.4268 | 1,010,900 |
14 Dec 2023 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4363 | 1,297,400 |
13 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4221 | 280,600 |
12 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4268 | 405,800 |
11 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4268 | 153,900 |
08 Dec 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4268 | 596,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |