Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 27,730 |
27 Mar 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 27,730 |
26 Mar 2024 | 0.4050 | 0.4350 | 0.4050 | 0.4350 | 0.4350 | 71,347 |
25 Mar 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 13,530 |
25 Mar 2024 | 0.0326 Dividend | |||||
24 Mar 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4400 | 0.4074 | 128,523 |
21 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4074 | 43,768 |
20 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.3889 | 8,886 |
19 Mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.3981 | 20,044 |
18 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3889 | 18,444 |
17 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.3889 | 44,038 |
14 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3889 | 4,039 |
13 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.3889 | 11,801 |
12 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3981 | 750 |
11 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3981 | 1,086 |
10 Mar 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.3981 | 50,129 |
07 Mar 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.3981 | 47,379 |
06 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3889 | 70,806 |
05 Mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.3889 | 6,080 |
04 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4074 | 21,687 |
03 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4074 | 110,371 |
29 Feb 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.3889 | 37,407 |
28 Feb 2024 | 0.3750 | 0.4200 | 0.3650 | 0.4200 | 0.3889 | 151,698 |
27 Feb 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3650 | 0.3380 | 5,476 |
26 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3380 | 38,138 |
25 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3426 | 8,430 |
22 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3426 | 8,804 |
21 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3518 | 8,752 |
20 Feb 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3518 | 3,354 |
19 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | 177 |
18 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3426 | 3,274 |
15 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | 285 |
14 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | 138 |
13 Feb 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3426 | 195,963 |
12 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3565 | 645 |
11 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3565 | 2,063 |
08 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3565 | 1,643 |
07 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | 52,000 |
06 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3518 | 58,475 |
04 Feb 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3518 | 61,951 |
01 Feb 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3611 | 5,878 |
31 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3657 | 9,047 |
30 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3657 | 1,838 |
29 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3657 | 780 |
28 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3518 | 1,554 |
25 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3657 | 23,115 |
24 Jan 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3657 | 3,313 |
23 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3565 | 5,591 |
22 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3657 | 338 |
21 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3657 | 6,666 |
18 Jan 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3657 | 862 |
17 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | - |
16 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | 905 |
15 Jan 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3426 | 16,933 |
14 Jan 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3611 | 46,281 |
11 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3518 | 8,485 |
10 Jan 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3750 | 0.3472 | 36,416 |
09 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3380 | 869 |
08 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3380 | 10,450 |
07 Jan 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3380 | 2,925 |
04 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3380 | 13,138 |
03 Jan 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3380 | 972 |
02 Jan 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3750 | 0.3472 | 4,412 |
28 Dec 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3380 | 3,411 |
27 Dec 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3380 | 616 |
26 Dec 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3380 | 18,622 |
21 Dec 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3380 | 7,490 |
20 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3426 | 50,332 |
19 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3333 | 834 |
18 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3426 | 6,391 |
17 Dec 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3380 | 2,340 |
14 Dec 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3194 | 32,689 |
13 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3333 | 622 |
12 Dec 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3241 | 13,710 |
11 Dec 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3380 | 9,344 |
10 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3287 | 2,277 |
07 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3148 | 36,451 |
06 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3241 | - |
05 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3241 | 46,255 |
04 Dec 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3426 | 45,226 |
03 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3426 | 5,884 |
30 Nov 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3426 | 8,618 |
29 Nov 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3380 | 67,144 |
28 Nov 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3611 | 32,057 |
27 Nov 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3611 | 12,092 |
26 Nov 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3611 | 49,613 |
23 Nov 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3472 | 67,803 |
22 Nov 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3426 | 65,415 |
21 Nov 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3426 | 8,736 |
20 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3426 | - |
19 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3426 | 5,540 |
16 Nov 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3518 | 594 |
15 Nov 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3565 | 1,992 |
14 Nov 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3426 | 638 |
13 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3426 | - |
12 Nov 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3426 | 2,154 |
09 Nov 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3380 | 1,067 |
08 Nov 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | 3,503 |
07 Nov 2023 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3472 | 11,518 |
06 Nov 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3472 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |