Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 2,000 |
27 Jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
26 Jun 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
25 Jun 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
24 Jun 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
21 Jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
20 Jun 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
19 Jun 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
18 Jun 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
17 Jun 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
14 Jun 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
13 Jun 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
12 Jun 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
11 Jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
10 Jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
07 Jun 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
06 Jun 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
05 Jun 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
04 Jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
03 Jun 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
31 May 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
30 May 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
29 May 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
28 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
27 May 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
24 May 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
23 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
22 May 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
21 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
20 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
17 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
15 May 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
14 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
13 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
10 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
09 May 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
08 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
07 May 2024 | 0.2700 | 0.2740 | 0.2700 | 0.2740 | 0.2740 | 2,000 |
06 May 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
03 May 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
02 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
30 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
29 Apr 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
26 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
25 Apr 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | - |
24 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
23 Apr 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
22 Apr 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
19 Apr 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
18 Apr 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
17 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
16 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
16 Apr 2024 | 0.2 Dividend | |||||
15 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.0600 | - |
12 Apr 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.0593 | - |
11 Apr 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.0586 | - |
10 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.0588 | - |
09 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.0588 | - |
08 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.0600 | - |
05 Apr 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.0591 | - |
04 Apr 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.0593 | - |
03 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.0600 | - |
02 Apr 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.0598 | - |
28 Mar 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.0582 | - |
27 Mar 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.0582 | - |
26 Mar 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.0579 | - |
25 Mar 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.0575 | - |
22 Mar 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.0586 | - |
21 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0609 | - |
20 Mar 2024 | 0.2610 | 0.2610 | 0.2590 | 0.2590 | 0.0598 | - |
19 Mar 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.0584 | - |
18 Mar 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.0598 | - |
15 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0609 | - |
14 Mar 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.0593 | - |
13 Mar 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.0552 | - |
12 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.0515 | - |
11 Mar 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.0528 | - |
08 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.0531 | - |
07 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.0496 | - |
06 Mar 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.0547 | - |
05 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.0494 | - |
04 Mar 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.0535 | - |
01 Mar 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.0535 | - |
29 Feb 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.0545 | - |
28 Feb 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.0556 | - |
27 Feb 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.0556 | - |
26 Feb 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.0556 | - |
23 Feb 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.0552 | - |
22 Feb 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.0586 | - |
21 Feb 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.0547 | - |
20 Feb 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.0501 | - |
19 Feb 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.0480 | - |
16 Feb 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.0510 | - |
15 Feb 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.0519 | - |
14 Feb 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.0528 | - |
13 Feb 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.0545 | - |
12 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.0535 | - |
09 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.0535 | - |
08 Feb 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.0533 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |