Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 110,900 |
23 Apr 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 334,900 |
22 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 499,000 |
19 Apr 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 570,300 |
18 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 83,800 |
17 Apr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 124,800 |
16 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 200,200 |
15 Apr 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 326,600 |
12 Apr 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 292,500 |
11 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 305,000 |
09 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 170,900 |
08 Apr 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 581,100 |
05 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 85,300 |
04 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 173,300 |
03 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 153,300 |
02 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 253,000 |
01 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 299,400 |
28 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 266,900 |
27 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 186,000 |
26 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 763,900 |
25 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 616,600 |
22 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 410,400 |
21 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 444,700 |
20 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 117,200 |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 308,500 |
18 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 70,900 |
15 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 167,600 |
14 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 223,100 |
13 Mar 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 153,200 |
12 Mar 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 96,000 |
11 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 201,100 |
08 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 184,400 |
07 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 114,700 |
06 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 260,800 |
05 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 296,500 |
04 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 338,100 |
01 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 189,800 |
29 Feb 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 480,400 |
29 Feb 2024 | 0.0094 Dividend | |||||
28 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3506 | 562,700 |
27 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3603 | 415,800 |
26 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3603 | 652,300 |
23 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3701 | 660,500 |
22 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3749 | 52,700 |
21 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3749 | 78,000 |
20 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3749 | 336,200 |
19 Feb 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3798 | 289,500 |
16 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3798 | 146,900 |
15 Feb 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3798 | 163,100 |
14 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3749 | 408,600 |
13 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3798 | 343,100 |
09 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3896 | 61,000 |
08 Feb 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3798 | 354,600 |
07 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3847 | 417,200 |
06 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3847 | 170,400 |
05 Feb 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3798 | 774,500 |
02 Feb 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3944 | 54,600 |
01 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3896 | 88,600 |
31 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3896 | 89,000 |
30 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.3944 | 518,500 |
29 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.3944 | 141,700 |
26 Jan 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.3896 | 125,900 |
25 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.3896 | 92,600 |
24 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.3993 | 150,300 |
23 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.3993 | 81,600 |
22 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3896 | 273,600 |
19 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.3944 | 174,200 |
18 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.3993 | 176,700 |
17 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.3944 | 173,000 |
16 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.3944 | 345,100 |
15 Jan 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4042 | 254,000 |
12 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.3993 | 354,000 |
11 Jan 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4090 | 119,000 |
10 Jan 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4090 | 89,000 |
09 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4090 | 276,300 |
08 Jan 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4042 | 128,400 |
05 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.3993 | 172,500 |
04 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4090 | 284,800 |
03 Jan 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 0.4139 | 1,080,600 |
02 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.3944 | 254,500 |
29 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3944 | 496,800 |
28 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3896 | 614,800 |
27 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3896 | 247,000 |
26 Dec 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3798 | 481,300 |
22 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3798 | 95,000 |
21 Dec 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3749 | 933,800 |
20 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3847 | 434,500 |
19 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3896 | 226,600 |
18 Dec 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3896 | 492,700 |
15 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3896 | 384,100 |
14 Dec 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3798 | 1,641,000 |
13 Dec 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3749 | 614,000 |
12 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3749 | 160,900 |
11 Dec 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3701 | 1,355,600 |
08 Dec 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3701 | 1,084,900 |
07 Dec 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3603 | 158,900 |
06 Dec 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3603 | 170,000 |
05 Dec 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3650 | 0.3555 | 556,800 |
04 Dec 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3650 | 0.3555 | 1,080,600 |
01 Dec 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3555 | 379,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |