Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 1,348,100 |
09 May 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 64,800 |
09 May 2024 | 0.015 Dividend | |||||
08 May 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.4850 | 289,700 |
07 May 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 0.4850 | 460,900 |
06 May 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4802 | 118,500 |
03 May 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4850 | 169,600 |
02 May 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4753 | 262,200 |
30 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4802 | 83,400 |
29 Apr 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4753 | 294,900 |
26 Apr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5050 | 0.4899 | 989,000 |
25 Apr 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.4996 | 3,091,600 |
24 Apr 2024 | 0.4800 | 0.5050 | 0.4750 | 0.5050 | 0.4899 | 1,616,100 |
23 Apr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4656 | 242,000 |
22 Apr 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4705 | 1,949,900 |
19 Apr 2024 | 0.4600 | 0.4650 | 0.4450 | 0.4600 | 0.4462 | 1,348,000 |
18 Apr 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4600 | 0.4462 | 930,200 |
17 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4365 | 271,400 |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4268 | 350,300 |
15 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4268 | 728,900 |
12 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4220 | 479,200 |
11 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4220 | 146,900 |
09 Apr 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4171 | 192,700 |
08 Apr 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4123 | 33,200 |
05 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4123 | 11,900 |
04 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4171 | 69,400 |
03 Apr 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4074 | 17,000 |
02 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4123 | 67,600 |
01 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4123 | 55,600 |
28 Mar 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4123 | 106,100 |
27 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4171 | 93,600 |
26 Mar 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4171 | 65,600 |
25 Mar 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4220 | 141,700 |
22 Mar 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4171 | 67,900 |
21 Mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4171 | 91,200 |
20 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4074 | 37,800 |
19 Mar 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4123 | 56,300 |
18 Mar 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4123 | 128,100 |
15 Mar 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4123 | 131,500 |
14 Mar 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4171 | 15,700 |
13 Mar 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4220 | 609,300 |
12 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4123 | 193,500 |
11 Mar 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4123 | 69,500 |
08 Mar 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.4123 | 21,400 |
07 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4026 | 275,900 |
06 Mar 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4250 | 0.4123 | 241,600 |
05 Mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4171 | 789,400 |
04 Mar 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4026 | 823,000 |
01 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4123 | 275,500 |
29 Feb 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4123 | 1,705,000 |
28 Feb 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4268 | 1,698,100 |
27 Feb 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4171 | 256,500 |
26 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4123 | 302,400 |
23 Feb 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4123 | 223,600 |
22 Feb 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4123 | 228,800 |
21 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4123 | 33,600 |
20 Feb 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4074 | 325,100 |
19 Feb 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4026 | 268,800 |
16 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4026 | 296,400 |
15 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3977 | 337,600 |
14 Feb 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.3977 | 1,203,800 |
13 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3880 | 105,600 |
09 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3783 | 62,000 |
08 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3783 | 5,400 |
07 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3880 | 142,700 |
06 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3783 | 161,700 |
05 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3735 | 23,000 |
02 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3686 | 50,000 |
01 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3735 | 50,000 |
31 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3735 | - |
30 Jan 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3735 | 99,800 |
29 Jan 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3686 | 245,000 |
26 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3735 | 173,300 |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3686 | 107,200 |
24 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3735 | 134,000 |
23 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3735 | 202,000 |
22 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3735 | 19,800 |
19 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3735 | 20,100 |
18 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3686 | - |
17 Jan 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3686 | 80,100 |
16 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3832 | 37,000 |
15 Jan 2024 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 0.3880 | 396,700 |
12 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3832 | 34,300 |
11 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3832 | 95,100 |
10 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3832 | 8,100 |
09 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3832 | 31,400 |
08 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3832 | 197,200 |
05 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3880 | 14,900 |
04 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.3880 | 26,400 |
03 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3929 | 6,200 |
02 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.3929 | 85,100 |
29 Dec 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.3929 | 25,300 |
28 Dec 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.3977 | 160,400 |
27 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3880 | 23,400 |
26 Dec 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3880 | 25,100 |
22 Dec 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.3929 | 38,700 |
21 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3929 | 27,600 |
20 Dec 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3880 | 233,100 |
19 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3880 | 100,300 |
18 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3832 | 64,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |