Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 35 |
03 Jul 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
02 Jul 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
01 Jul 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
28 Jun 2024 | 0.3988 | 0.4102 | 0.3988 | 0.4102 | 0.4102 | 35 |
27 Jun 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
26 Jun 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
25 Jun 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
24 Jun 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
21 Jun 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
20 Jun 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
19 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
18 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
17 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
14 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
13 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
12 Jun 2024 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | - |
11 Jun 2024 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | - |
10 Jun 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
07 Jun 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
06 Jun 2024 | 0.3978 | 0.3978 | 0.3978 | 0.3978 | 0.3978 | - |
05 Jun 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
04 Jun 2024 | 0.4029 | 0.4029 | 0.4029 | 0.4029 | 0.4029 | - |
03 Jun 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | - |
31 May 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | - |
30 May 2024 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
30 May 2024 | 0.25331 Dividend | |||||
29 May 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.1868 | - |
28 May 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.1868 | - |
27 May 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.1868 | - |
24 May 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.1868 | - |
23 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
22 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
21 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
20 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
17 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
16 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
15 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
14 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
13 May 2024 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 0.1866 | - |
10 May 2024 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 0.1859 | - |
09 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.1783 | - |
08 May 2024 | 0.4146 | 0.4200 | 0.4146 | 0.4200 | 0.1783 | 15,000 |
07 May 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.1738 | - |
06 May 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.1738 | - |
03 May 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.1738 | - |
02 May 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.1738 | - |
30 Apr 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.1738 | - |
29 Apr 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.1738 | - |
26 Apr 2024 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0.1729 | - |
25 Apr 2024 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0.1729 | - |
24 Apr 2024 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | 0.1725 | - |
23 Apr 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.1712 | - |
22 Apr 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.1712 | - |
19 Apr 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.1712 | - |
18 Apr 2024 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | 0.1681 | - |
17 Apr 2024 | 0.3951 | 0.3951 | 0.3951 | 0.3951 | 0.1677 | - |
16 Apr 2024 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | 0.1657 | - |
15 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
12 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
11 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
10 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
09 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
08 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
05 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
04 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
03 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
02 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
28 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
27 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
26 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
22 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
21 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
20 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
19 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
18 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1655 | - |
15 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
14 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
13 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
12 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
11 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
08 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
07 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
06 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
05 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
04 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
01 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
29 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
28 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
27 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
26 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
23 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
22 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
21 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1664 | - |
20 Feb 2024 | 0.3660 | 0.3920 | 0.3660 | 0.3920 | 0.1664 | 7,000 |
19 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1528 | - |
16 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.1519 | - |
15 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.1519 | - |
14 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.1519 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |