Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 368,939 |
23 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,394,256 |
22 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 1,161,554 |
19 Apr 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 1,097,914 |
18 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,003,925 |
17 Apr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 1,254,052 |
16 Apr 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 1,370,938 |
15 Apr 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 1,030,948 |
12 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 594,387 |
11 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 1,454,929 |
10 Apr 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 1,632,891 |
09 Apr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 346,709 |
08 Apr 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 1,372,422 |
05 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 793,569 |
04 Apr 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 754,075 |
03 Apr 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 1,439,329 |
02 Apr 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,959,623 |
28 Mar 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 2,809,324 |
27 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 2,316,714 |
27 Mar 2024 | 0.0075 Dividend | |||||
26 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4175 | 2,198,282 |
25 Mar 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4224 | 1,505,363 |
22 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4273 | 765,875 |
21 Mar 2024 | 0.4500 | 0.4525 | 0.4350 | 0.4400 | 0.4322 | 3,118,815 |
20 Mar 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4450 | 0.4371 | 2,020,444 |
19 Mar 2024 | 0.4300 | 0.4500 | 0.4250 | 0.4500 | 0.4421 | 3,222,075 |
18 Mar 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4224 | 396,472 |
15 Mar 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 0.4273 | 5,336,516 |
14 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4224 | 821,412 |
13 Mar 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4322 | 960,955 |
12 Mar 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4322 | 1,416,805 |
11 Mar 2024 | 0.4400 | 0.4400 | 0.4175 | 0.4350 | 0.4273 | 2,875,470 |
08 Mar 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4273 | 1,420,483 |
07 Mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4126 | 1,560,929 |
06 Mar 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4350 | 0.4273 | 1,159,461 |
05 Mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4224 | 2,336,495 |
04 Mar 2024 | 0.4200 | 0.4425 | 0.4150 | 0.4400 | 0.4322 | 3,053,679 |
01 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4126 | 2,321,051 |
29 Feb 2024 | 0.3900 | 0.4050 | 0.3800 | 0.4000 | 0.3929 | 2,581,048 |
28 Feb 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3831 | 2,755,226 |
27 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3831 | 2,157,165 |
26 Feb 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.3929 | 1,020,849 |
23 Feb 2024 | 0.4000 | 0.4050 | 0.3925 | 0.4050 | 0.3979 | 1,760,419 |
22 Feb 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.3929 | 2,659,546 |
21 Feb 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3850 | 0.3782 | 2,304,678 |
20 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3733 | 1,815,078 |
19 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3831 | 3,013,232 |
16 Feb 2024 | 0.3950 | 0.4075 | 0.3950 | 0.4000 | 0.3929 | 2,209,279 |
15 Feb 2024 | 0.3950 | 0.4000 | 0.3925 | 0.4000 | 0.3929 | 1,122,318 |
14 Feb 2024 | 0.4000 | 0.4025 | 0.3950 | 0.3950 | 0.3880 | 1,732,605 |
13 Feb 2024 | 0.4050 | 0.4125 | 0.4050 | 0.4050 | 0.3979 | 663,325 |
12 Feb 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4028 | 827,716 |
09 Feb 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4077 | 1,396,157 |
08 Feb 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4050 | 0.3979 | 928,208 |
07 Feb 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3880 | 1,637,338 |
06 Feb 2024 | 0.4000 | 0.4000 | 0.3875 | 0.3900 | 0.3831 | 1,652,461 |
05 Feb 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.3979 | 1,439,545 |
02 Feb 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4077 | 1,339,927 |
01 Feb 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4077 | 1,593,071 |
31 Jan 2024 | 0.4150 | 0.4200 | 0.4075 | 0.4150 | 0.4077 | 2,011,786 |
30 Jan 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4077 | 1,890,023 |
29 Jan 2024 | 0.3850 | 0.4050 | 0.3850 | 0.4000 | 0.3929 | 2,692,314 |
25 Jan 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3831 | 2,962,318 |
24 Jan 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3831 | 1,285,116 |
23 Jan 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3684 | 1,484,826 |
22 Jan 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3733 | 2,016,738 |
19 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3733 | 2,459,400 |
18 Jan 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3684 | 2,174,975 |
17 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3880 | 2,033,512 |
16 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.3929 | 1,375,244 |
15 Jan 2024 | 0.3950 | 0.4025 | 0.3950 | 0.4000 | 0.3929 | 916,158 |
12 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3979 | 1,554,791 |
11 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3979 | 1,198,941 |
10 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.3929 | 1,696,815 |
09 Jan 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3880 | 3,371,953 |
08 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.3979 | 1,345,264 |
05 Jan 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4028 | 2,071,520 |
04 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4077 | 1,012,101 |
03 Jan 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4100 | 0.4028 | 2,315,622 |
02 Jan 2024 | 0.4200 | 0.4275 | 0.4100 | 0.4150 | 0.4077 | 1,300,351 |
29 Dec 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4126 | 879,417 |
28 Dec 2023 | 0.4250 | 0.4325 | 0.4150 | 0.4300 | 0.4224 | 1,917,213 |
28 Dec 2023 | 0.0075 Dividend | |||||
27 Dec 2023 | 0.4250 | 0.4350 | 0.4150 | 0.4250 | 0.4101 | 2,951,317 |
22 Dec 2023 | 0.4200 | 0.4275 | 0.4150 | 0.4250 | 0.4101 | 3,035,391 |
21 Dec 2023 | 0.4150 | 0.4300 | 0.4100 | 0.4250 | 0.4101 | 3,951,400 |
20 Dec 2023 | 0.4100 | 0.4175 | 0.4050 | 0.4100 | 0.3957 | 3,659,485 |
19 Dec 2023 | 0.4050 | 0.4150 | 0.3850 | 0.4100 | 0.3957 | 6,474,399 |
18 Dec 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4050 | 0.3908 | 5,906,226 |
15 Dec 2023 | 0.4700 | 0.4750 | 0.4200 | 0.4200 | 0.4053 | 91,123,025 |
14 Dec 2023 | 0.4500 | 0.4700 | 0.4475 | 0.4650 | 0.4487 | 4,248,836 |
13 Dec 2023 | 0.4500 | 0.4550 | 0.4300 | 0.4350 | 0.4198 | 3,283,368 |
12 Dec 2023 | 0.4500 | 0.4525 | 0.4400 | 0.4500 | 0.4343 | 2,617,705 |
11 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4343 | 2,326,763 |
08 Dec 2023 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 0.4294 | 2,790,679 |
07 Dec 2023 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4246 | 3,745,847 |
06 Dec 2023 | 0.4300 | 0.4450 | 0.4200 | 0.4400 | 0.4246 | 5,073,436 |
05 Dec 2023 | 0.4350 | 0.4400 | 0.4200 | 0.4200 | 0.4053 | 2,649,955 |
04 Dec 2023 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 0.4198 | 2,951,195 |
01 Dec 2023 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4150 | 1,767,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |