Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
06 May 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 111,112 |
03 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 443,897 |
02 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 159,370 |
01 May 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 125,264 |
30 Apr 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 8,468 |
29 Apr 2024 | 0.6350 | 0.6350 | 0.6050 | 0.6200 | 0.6200 | 277,385 |
26 Apr 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 118,097 |
24 Apr 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 274,678 |
23 Apr 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6050 | 0.6050 | 8,173 |
22 Apr 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 50,016 |
19 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 257,192 |
18 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 265,412 |
17 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 319,948 |
16 Apr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 77,655 |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 73,757 |
12 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
11 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 5,000 |
10 Apr 2024 | 0.5900 | 0.5900 | 0.5875 | 0.5900 | 0.5900 | 82,573 |
09 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 3,000 |
08 Apr 2024 | 0.6000 | 0.6000 | 0.5975 | 0.5975 | 0.5975 | 11,320 |
05 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
04 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 67,378 |
03 Apr 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 52,833 |
02 Apr 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 70,768 |
28 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 43,231 |
27 Mar 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 7,016 |
26 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 80,821 |
25 Mar 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 110,454 |
22 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 41,073 |
20 Mar 2024 | 0.5900 | 0.6000 | 0.5650 | 0.5800 | 0.5800 | 128,372 |
19 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 112,429 |
18 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 38,560 |
15 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
14 Mar 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 10,335 |
13 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 20,985 |
12 Mar 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 122,723 |
11 Mar 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 23,853 |
08 Mar 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 65,749 |
07 Mar 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 23,560 |
07 Mar 2024 | 0.015 Dividend | |||||
06 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5750 | 157,834 |
05 Mar 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5701 | 78,757 |
04 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5750 | 35,533 |
01 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5653 | - |
29 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5653 | 8,924 |
28 Feb 2024 | 0.5900 | 0.6000 | 0.5750 | 0.5800 | 0.5653 | 94,401 |
27 Feb 2024 | 0.6050 | 0.6100 | 0.5850 | 0.5900 | 0.5750 | 256,675 |
26 Feb 2024 | 0.6200 | 0.6550 | 0.6000 | 0.6000 | 0.5847 | 215,255 |
23 Feb 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6042 | 169,720 |
22 Feb 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.5945 | 166,826 |
21 Feb 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5799 | 56,246 |
20 Feb 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5850 | 0.5701 | 12,616 |
19 Feb 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5950 | 0.5799 | 48,639 |
16 Feb 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5900 | 0.5750 | 1,830,232 |
15 Feb 2024 | 0.5850 | 0.5950 | 0.5375 | 0.5950 | 0.5799 | 233,170 |
14 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5555 | - |
13 Feb 2024 | 0.5850 | 0.5950 | 0.5700 | 0.5700 | 0.5555 | 59,368 |
12 Feb 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5701 | 19,573 |
09 Feb 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5800 | 0.5653 | 23,450 |
08 Feb 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5604 | 73,090 |
07 Feb 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5701 | 76,931 |
06 Feb 2024 | 0.5850 | 0.5950 | 0.5700 | 0.5800 | 0.5653 | 172,897 |
05 Feb 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5799 | 155,127 |
02 Feb 2024 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5701 | 64,536 |
01 Feb 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5850 | 0.5701 | 16,642 |
31 Jan 2024 | 0.6000 | 0.6000 | 0.5850 | 0.6000 | 0.5847 | 102,310 |
30 Jan 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.5847 | 75,260 |
29 Jan 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5800 | 0.5653 | 109,096 |
25 Jan 2024 | 0.5650 | 0.5800 | 0.5550 | 0.5800 | 0.5653 | 172,580 |
24 Jan 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5550 | 0.5409 | 105,681 |
23 Jan 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5653 | 212,064 |
22 Jan 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5653 | 50,466 |
19 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5458 | 15,011 |
18 Jan 2024 | 0.5600 | 0.5750 | 0.5550 | 0.5600 | 0.5458 | 85,362 |
17 Jan 2024 | 0.5700 | 0.5850 | 0.5550 | 0.5600 | 0.5458 | 2,110,147 |
16 Jan 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5700 | 0.5555 | 17,218 |
15 Jan 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5555 | 20,004 |
12 Jan 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5458 | 2,268 |
11 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5604 | 994 |
10 Jan 2024 | 0.5700 | 0.5750 | 0.5600 | 0.5700 | 0.5555 | 19,135 |
09 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5458 | 38,876 |
08 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5650 | 0.5506 | 115,662 |
05 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5653 | 6,000 |
04 Jan 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5604 | 5,051 |
03 Jan 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5750 | 10,770 |
02 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5653 | 50,167 |
29 Dec 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5800 | 0.5653 | 58,455 |
28 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5847 | 3,358 |
27 Dec 2023 | 0.6050 | 0.6050 | 0.5850 | 0.5850 | 0.5701 | 6,783 |
22 Dec 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5701 | 13,168 |
21 Dec 2023 | 0.5850 | 0.5900 | 0.5750 | 0.5900 | 0.5750 | 71,515 |
20 Dec 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5653 | 1,079,023 |
19 Dec 2023 | 0.5550 | 0.5700 | 0.5550 | 0.5650 | 0.5506 | 66,967 |
18 Dec 2023 | 0.5550 | 0.5700 | 0.5550 | 0.5600 | 0.5458 | 99,673 |
15 Dec 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5458 | 119,445 |
14 Dec 2023 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5506 | 26,200 |
13 Dec 2023 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5409 | 7,679 |
12 Dec 2023 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5555 | 94,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |