Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 18,000 |
09 May 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 81,300 |
09 May 2024 | 0.001 Dividend | |||||
08 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
07 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
06 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
03 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
02 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | 700 |
30 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
29 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | 1,900 |
26 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
25 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
24 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
23 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
22 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
19 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
18 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
17 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
16 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | 2,100 |
15 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | - |
12 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2390 | 100 |
11 Apr 2024 | 0.2350 | 0.2700 | 0.2050 | 0.2600 | 0.2589 | 32,500 |
09 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2390 | 3,000 |
08 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2440 | 1,000 |
05 Apr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2440 | 7,800 |
04 Apr 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2490 | 1,800 |
03 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2639 | 2,000 |
02 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2639 | 2,000 |
01 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2689 | - |
28 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2689 | - |
27 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2689 | 800 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2539 | 1,100 |
25 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2788 | 1,400 |
22 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2739 | 1,600 |
21 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2788 | 300 |
20 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2788 | 1,000 |
19 Mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2788 | 500 |
18 Mar 2024 | 0.2950 | 0.3000 | 0.2150 | 0.2900 | 0.2888 | 5,800 |
15 Mar 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2938 | 2,600 |
14 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2888 | 2,100 |
13 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2888 | 7,400 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2938 | 300 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.2988 | 1,400 |
08 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2838 | 11,000 |
07 Mar 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2888 | 10,600 |
06 Mar 2024 | 0.3000 | 0.3300 | 0.2850 | 0.3000 | 0.2988 | 25,000 |
05 Mar 2024 | 0.3250 | 0.3250 | 0.2400 | 0.2950 | 0.2938 | 22,200 |
04 Mar 2024 | 0.3300 | 0.3300 | 0.2500 | 0.2950 | 0.2938 | 59,800 |
01 Mar 2024 | 0.3350 | 0.3350 | 0.3050 | 0.3050 | 0.3037 | 18,200 |
29 Feb 2024 | 0.3300 | 0.3300 | 0.2950 | 0.3000 | 0.2988 | 72,500 |
28 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3236 | 13,100 |
27 Feb 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3250 | 0.3236 | 66,100 |
26 Feb 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 0.3137 | 35,500 |
23 Feb 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.2988 | 63,900 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2050 | 0.2700 | 0.2689 | 260,400 |
21 Feb 2024 | 0.3350 | 0.3350 | 0.2750 | 0.2950 | 0.2938 | 89,600 |
20 Feb 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3336 | 10,000 |
19 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3685 | 2,300 |
16 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3685 | 2,000 |
15 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
14 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
13 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
09 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3784 | 1,300 |
08 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3685 | - |
07 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3685 | - |
06 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3685 | - |
05 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3685 | - |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3685 | - |
01 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3685 | 3,300 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
30 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | 1,000 |
29 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3734 | - |
26 Jan 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3734 | 1,800 |
25 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
24 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
23 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
22 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
19 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | 8,000 |
18 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | 2,900 |
17 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
16 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3834 | 2,000 |
15 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
12 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | 2,000 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | 1,000 |
10 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
09 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3834 | 2,500 |
08 Jan 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3784 | 2,500 |
05 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | 1,000 |
04 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
03 Jan 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3784 | 1,200 |
02 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3834 | - |
29 Dec 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3834 | 1,500 |
28 Dec 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3784 | 9,400 |
27 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3734 | - |
26 Dec 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3734 | 9,000 |
22 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3734 | - |
21 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3734 | 1,500 |
20 Dec 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3635 | 13,000 |
19 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3734 | 100 |
18 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3784 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |