Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.3268 | 0.3400 | 0.3268 | 0.3400 | 0.3400 | - |
27 Jun 2024 | 0.3280 | 0.3400 | 0.3280 | 0.3400 | 0.3400 | - |
26 Jun 2024 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | - |
25 Jun 2024 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | - |
24 Jun 2024 | 0.3470 | 0.3470 | 0.3440 | 0.3440 | 0.3440 | 400 |
21 Jun 2024 | 0.3514 | 0.3514 | 0.3514 | 0.3514 | 0.3514 | - |
20 Jun 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
19 Jun 2024 | 0.3576 | 0.3576 | 0.3576 | 0.3576 | 0.3576 | - |
18 Jun 2024 | 0.3556 | 0.3556 | 0.3556 | 0.3556 | 0.3556 | - |
17 Jun 2024 | 0.3542 | 0.3542 | 0.3536 | 0.3536 | 0.3536 | 3,000 |
14 Jun 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
13 Jun 2024 | 0.3516 | 0.3664 | 0.3516 | 0.3664 | 0.3664 | - |
12 Jun 2024 | 0.3550 | 0.3738 | 0.3550 | 0.3738 | 0.3738 | 3,000 |
11 Jun 2024 | 0.3600 | 0.3600 | 0.3586 | 0.3586 | 0.3586 | 10,000 |
10 Jun 2024 | 0.3664 | 0.3664 | 0.3664 | 0.3664 | 0.3664 | - |
07 Jun 2024 | 0.3618 | 0.3638 | 0.3618 | 0.3638 | 0.3638 | 3,000 |
06 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
05 Jun 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
04 Jun 2024 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | - |
03 Jun 2024 | 0.3874 | 0.3874 | 0.3874 | 0.3874 | 0.3874 | - |
03 Jun 2024 | 0.10992 Dividend | |||||
31 May 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.2739 | - |
30 May 2024 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | 0.2763 | - |
29 May 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.2742 | - |
28 May 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.2730 | - |
27 May 2024 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 0.2735 | - |
24 May 2024 | 0.3788 | 0.3930 | 0.3788 | 0.3930 | 0.2804 | - |
23 May 2024 | 0.3866 | 0.4000 | 0.3866 | 0.4000 | 0.2854 | - |
22 May 2024 | 0.4092 | 0.4092 | 0.4092 | 0.4092 | 0.2920 | 100 |
21 May 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.2879 | - |
20 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2854 | 34,000 |
17 May 2024 | 0.3916 | 0.3916 | 0.3916 | 0.3916 | 0.2794 | - |
16 May 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.2796 | - |
15 May 2024 | 0.3912 | 0.3912 | 0.3860 | 0.3860 | 0.2754 | 28,000 |
14 May 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.2810 | - |
13 May 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.2819 | - |
10 May 2024 | 0.3868 | 0.3998 | 0.3868 | 0.3998 | 0.2853 | 7,733 |
09 May 2024 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 0.2700 | - |
08 May 2024 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | 0.2666 | - |
07 May 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.2720 | - |
06 May 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.2746 | - |
03 May 2024 | 0.3896 | 0.3896 | 0.3896 | 0.3896 | 0.2780 | - |
02 May 2024 | 0.3842 | 0.4006 | 0.3842 | 0.4006 | 0.2859 | 10,000 |
30 Apr 2024 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 0.2735 | - |
29 Apr 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.2853 | 2,250 |
26 Apr 2024 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.2717 | - |
25 Apr 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.2653 | - |
24 Apr 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.2637 | - |
23 Apr 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.2589 | - |
22 Apr 2024 | 0.3648 | 0.3648 | 0.3632 | 0.3632 | 0.2592 | 468 |
19 Apr 2024 | 0.3638 | 0.3702 | 0.3638 | 0.3702 | 0.2642 | 3,000 |
18 Apr 2024 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.2660 | - |
17 Apr 2024 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | 0.2599 | - |
16 Apr 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.2575 | - |
15 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2598 | - |
12 Apr 2024 | 0.3788 | 0.3896 | 0.3756 | 0.3756 | 0.2680 | 7,400 |
11 Apr 2024 | 0.3894 | 0.4058 | 0.3894 | 0.4058 | 0.2896 | 6,084 |
10 Apr 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.2810 | - |
09 Apr 2024 | 0.3666 | 0.3700 | 0.3666 | 0.3700 | 0.2640 | 5,000 |
08 Apr 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.2588 | - |
05 Apr 2024 | 0.3454 | 0.3454 | 0.3426 | 0.3426 | 0.2445 | 3,500 |
04 Apr 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.2620 | - |
03 Apr 2024 | 0.3696 | 0.3696 | 0.3686 | 0.3686 | 0.2630 | 3,508 |
02 Apr 2024 | 0.3702 | 0.3800 | 0.3702 | 0.3800 | 0.2712 | 2,500 |
28 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2655 | - |
27 Mar 2024 | 0.3635 | 0.3635 | 0.3600 | 0.3600 | 0.2569 | 25,000 |
26 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.2647 | - |
25 Mar 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.2665 | - |
22 Mar 2024 | 0.3835 | 0.3965 | 0.3835 | 0.3965 | 0.2829 | 2,400 |
21 Mar 2024 | 0.3900 | 0.3925 | 0.3900 | 0.3925 | 0.2801 | 1,000 |
20 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.2787 | - |
19 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2854 | - |
18 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2840 | - |
15 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.2722 | - |
14 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2676 | - |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2712 | - |
12 Mar 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.2708 | - |
11 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.2626 | - |
08 Mar 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.2633 | - |
07 Mar 2024 | 0.3670 | 0.3690 | 0.3670 | 0.3690 | 0.2633 | 1,200 |
06 Mar 2024 | 0.3775 | 0.3775 | 0.3750 | 0.3750 | 0.2676 | 845 |
05 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2697 | - |
04 Mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.2737 | - |
01 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2840 | - |
29 Feb 2024 | 0.3935 | 0.4070 | 0.3925 | 0.3925 | 0.2801 | 400 |
28 Feb 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.2779 | - |
27 Feb 2024 | 0.3980 | 0.4015 | 0.3980 | 0.4015 | 0.2865 | 1,800 |
26 Feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.2822 | - |
23 Feb 2024 | 0.3870 | 0.3895 | 0.3870 | 0.3895 | 0.2779 | 5,000 |
22 Feb 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.2758 | - |
21 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.2733 | - |
20 Feb 2024 | 0.3770 | 0.3770 | 0.3765 | 0.3765 | 0.2687 | 5,800 |
19 Feb 2024 | 0.3805 | 0.3805 | 0.3800 | 0.3800 | 0.2712 | 528 |
16 Feb 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.2787 | 7,300 |
15 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.2612 | - |
14 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.2644 | - |
13 Feb 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.2833 | 5,000 |
12 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2655 | - |
09 Feb 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.2658 | - |
08 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2697 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |