Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 100 |
25 Jul 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 4,500 |
24 Jul 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 2,300 |
23 Jul 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,800 |
22 Jul 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 25,100 |
19 Jul 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 4,500 |
18 Jul 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 67,900 |
17 Jul 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 20,000 |
16 Jul 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 50,700 |
15 Jul 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 100 |
12 Jul 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 12,200 |
11 Jul 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
10 Jul 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 12,600 |
09 Jul 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,100 |
08 Jul 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 14,000 |
05 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 15,200 |
04 Jul 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 31,700 |
03 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 |
02 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 9,300 |
01 Jul 2024 | 0.5500 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 11,500 |
28 Jun 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 17,600 |
27 Jun 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 17,300 |
26 Jun 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 4,100 |
25 Jun 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 165,700 |
24 Jun 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 33,400 |
21 Jun 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 61,800 |
20 Jun 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 3,000 |
19 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 12,600 |
18 Jun 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 11,000 |
14 Jun 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 101,200 |
13 Jun 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 55,300 |
12 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,900 |
11 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 5,300 |
10 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 4,400 |
07 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 11,000 |
06 Jun 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 2,500 |
05 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
04 Jun 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 32,600 |
03 Jun 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 45,800 |
31 May 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 3,300 |
30 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 22,900 |
29 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 10,000 |
28 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 20,700 |
27 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
24 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
23 May 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 61,900 |
21 May 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 4,100 |
20 May 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 78,100 |
17 May 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 3,700 |
16 May 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 103,300 |
15 May 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 108,900 |
14 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 |
13 May 2024 | 0.5850 | 0.5850 | 0.5600 | 0.5600 | 0.5600 | 9,800 |
10 May 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 7,100 |
09 May 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 6,000 |
08 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
07 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
06 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
06 May 2024 | 0.02 Dividend | |||||
03 May 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.5650 | 32,900 |
02 May 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5700 | 0.5505 | 10,100 |
30 Apr 2024 | 0.5800 | 0.5850 | 0.5700 | 0.5700 | 0.5505 | 7,700 |
29 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | 200 |
26 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | 5,000 |
25 Apr 2024 | 0.5750 | 0.5850 | 0.5700 | 0.5850 | 0.5650 | 15,100 |
24 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | - |
23 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | 6,300 |
22 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | 3,700 |
19 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | - |
18 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | - |
17 Apr 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5602 | 8,800 |
16 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | 1,100 |
15 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5650 | 100 |
12 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | - |
11 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | - |
09 Apr 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5602 | 5,300 |
08 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | 700 |
05 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | 2,000 |
04 Apr 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5602 | 500 |
03 Apr 2024 | 0.5750 | 0.5950 | 0.5750 | 0.5950 | 0.5747 | 3,400 |
02 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | 2,000 |
01 Apr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5650 | 16,200 |
28 Mar 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.5650 | 16,500 |
27 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5457 | 19,000 |
26 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | 200 |
25 Mar 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5457 | 5,700 |
22 Mar 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5457 | 1,200 |
21 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5505 | - |
20 Mar 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5505 | 11,400 |
19 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5553 | 100 |
18 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | - |
15 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | 6,000 |
14 Mar 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5650 | 1,200 |
13 Mar 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5602 | 1,100 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5602 | 2,000 |
11 Mar 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6000 | 0.5795 | 60,800 |
08 Mar 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5698 | 42,200 |
07 Mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5505 | 3,600 |
06 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5409 | - |
05 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5409 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |