Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 274,300 |
25 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 69,000 |
24 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
23 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
22 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 85,200 |
19 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 179,100 |
18 Apr 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 66,500 |
17 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 91,100 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,000 |
15 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 70,000 |
12 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 75,100 |
11 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 120,400 |
09 Apr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 15,200 |
08 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 13,600 |
05 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 70,000 |
04 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 420,400 |
03 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 110,300 |
02 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 35,000 |
01 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
28 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 285,700 |
27 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 75,000 |
26 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
25 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 199,600 |
22 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 106,000 |
21 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 76,300 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
18 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 47,000 |
15 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 198,600 |
14 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 59,000 |
13 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
12 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 20,000 |
11 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 15,000 |
08 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 25,000 |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 11,900 |
06 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
05 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 46,000 |
04 Mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 472,800 |
01 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 18,800 |
29 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 12,000 |
29 Feb 2024 | 0.025868 Dividend | |||||
28 Feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2741 | 1,611,600 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2741 | 319,000 |
26 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2696 | 890,700 |
23 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2696 | 1,404,000 |
22 Feb 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2650 | 663,600 |
21 Feb 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2467 | 211,500 |
20 Feb 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2421 | 115,500 |
19 Feb 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2467 | 464,000 |
16 Feb 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2421 | 49,000 |
15 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2513 | 753,600 |
14 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2559 | 15,400 |
13 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2604 | 100 |
09 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2604 | - |
08 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2604 | 8,000 |
07 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2559 | 10,000 |
06 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2559 | 400,000 |
05 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2604 | 3,000 |
02 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2696 | 140,800 |
01 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2604 | - |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2604 | 156,100 |
30 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2696 | 112,400 |
29 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2559 | 230,000 |
26 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2650 | 110,000 |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2604 | 33,900 |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2650 | 185,400 |
23 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2650 | 79,500 |
22 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2650 | 164,000 |
19 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2650 | 92,700 |
18 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2696 | 381,300 |
17 Jan 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2696 | 102,100 |
16 Jan 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2787 | 76,800 |
15 Jan 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.2878 | 110,000 |
12 Jan 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.2833 | 19,700 |
11 Jan 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.2787 | 83,800 |
10 Jan 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2787 | 133,700 |
09 Jan 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.2787 | 190,200 |
08 Jan 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2787 | 11,000 |
05 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2741 | 2,300 |
04 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2741 | 50,000 |
03 Jan 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.2833 | 133,900 |
02 Jan 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.2878 | 32,300 |
29 Dec 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2787 | 253,800 |
28 Dec 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.2833 | 188,600 |
27 Dec 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.2833 | 345,200 |
26 Dec 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.2878 | 178,200 |
22 Dec 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2787 | 2,600 |
21 Dec 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.2833 | 445,000 |
20 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2787 | 137,100 |
19 Dec 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.2787 | 250,200 |
18 Dec 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.2878 | 114,600 |
15 Dec 2023 | 0.3050 | 0.3250 | 0.3000 | 0.3100 | 0.2833 | 595,700 |
14 Dec 2023 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.2787 | 846,900 |
13 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2559 | 173,600 |
12 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2604 | 9,100 |
11 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2559 | - |
08 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2559 | 106,500 |
07 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2513 | 70,200 |
06 Dec 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2559 | 56,100 |
05 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2559 | 94,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |