Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
01 May 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 400 |
30 Apr 2024 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 900 |
29 Apr 2024 | 0.4207 | 0.4207 | 0.4207 | 0.4207 | 0.4207 | 1,000 |
26 Apr 2024 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | - |
25 Apr 2024 | 0.4318 | 0.4547 | 0.4318 | 0.4547 | 0.4547 | 3,600 |
24 Apr 2024 | 0.4353 | 0.4353 | 0.4353 | 0.4353 | 0.4353 | 400 |
23 Apr 2024 | 0.4232 | 0.4232 | 0.3910 | 0.3910 | 0.3910 | 15,200 |
22 Apr 2024 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 400 |
19 Apr 2024 | 0.4122 | 0.4467 | 0.4122 | 0.4467 | 0.4467 | 3,700 |
18 Apr 2024 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | 500 |
17 Apr 2024 | 0.4282 | 0.4282 | 0.4282 | 0.4282 | 0.4282 | - |
16 Apr 2024 | 0.4001 | 0.4282 | 0.4001 | 0.4282 | 0.4282 | 4,100 |
15 Apr 2024 | 0.4275 | 0.4275 | 0.4122 | 0.4122 | 0.4122 | 1,500 |
12 Apr 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 1,200 |
11 Apr 2024 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 400 |
10 Apr 2024 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 400 |
09 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
08 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 15,400 |
05 Apr 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 600 |
04 Apr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
03 Apr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
02 Apr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
01 Apr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
28 Mar 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 2,500 |
27 Mar 2024 | 0.4522 | 0.4762 | 0.4522 | 0.4762 | 0.4762 | 2,800 |
26 Mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
25 Mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 1,500 |
22 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
21 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
20 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
20 Mar 2024 | 0.023 Dividend | |||||
19 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4400 | 600 |
18 Mar 2024 | 0.4596 | 0.4596 | 0.4596 | 0.4596 | 0.4368 | 600 |
15 Mar 2024 | 0.4687 | 0.4961 | 0.4687 | 0.4961 | 0.4715 | 12,800 |
14 Mar 2024 | 0.4720 | 0.4876 | 0.4720 | 0.4876 | 0.4634 | 6,600 |
13 Mar 2024 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | 0.4431 | 1,200 |
12 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4181 | 1,000 |
11 Mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4357 | 500 |
08 Mar 2024 | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 0.4379 | - |
07 Mar 2024 | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 0.4379 | - |
06 Mar 2024 | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 0.4379 | - |
05 Mar 2024 | 0.4500 | 0.4608 | 0.4500 | 0.4608 | 0.4379 | 3,900 |
04 Mar 2024 | 0.4454 | 0.4454 | 0.4400 | 0.4400 | 0.4181 | 1,700 |
01 Mar 2024 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | 0.4237 | 600 |
29 Feb 2024 | 0.4457 | 0.4457 | 0.4457 | 0.4457 | 0.4236 | 700 |
28 Feb 2024 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4300 | 100 |
27 Feb 2024 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4284 | - |
26 Feb 2024 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4284 | - |
23 Feb 2024 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4284 | 900 |
22 Feb 2024 | 0.4621 | 0.4935 | 0.4545 | 0.4545 | 0.4319 | 9,600 |
21 Feb 2024 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | 0.4402 | 700 |
20 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4276 | 1,000 |
16 Feb 2024 | 0.4589 | 0.4589 | 0.4589 | 0.4589 | 0.4361 | 900 |
15 Feb 2024 | 0.4665 | 0.4864 | 0.4665 | 0.4864 | 0.4622 | 4,700 |
14 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4219 | 1,000 |
13 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4219 | - |
12 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4219 | 1,000 |
09 Feb 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4238 | 500 |
08 Feb 2024 | 0.4227 | 0.4227 | 0.4227 | 0.4227 | 0.4017 | 100 |
07 Feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4126 | - |
06 Feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4126 | - |
05 Feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4126 | 500 |
02 Feb 2024 | 0.4255 | 0.4439 | 0.4255 | 0.4439 | 0.4218 | 3,000 |
01 Feb 2024 | 0.4164 | 0.4164 | 0.4164 | 0.4164 | 0.3957 | 2,300 |
31 Jan 2024 | 0.4045 | 0.4223 | 0.4045 | 0.4223 | 0.4013 | 36,300 |
30 Jan 2024 | 0.4312 | 0.4312 | 0.4312 | 0.4312 | 0.4098 | - |
29 Jan 2024 | 0.3800 | 0.4312 | 0.3800 | 0.4312 | 0.4098 | 6,000 |
26 Jan 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3797 | - |
25 Jan 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3797 | - |
24 Jan 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3797 | 5,800 |
23 Jan 2024 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | 0.3935 | - |
22 Jan 2024 | 0.4320 | 0.4320 | 0.4141 | 0.4141 | 0.3935 | 50,000 |
19 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4181 | 300 |
18 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4015 | - |
17 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4015 | - |
16 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4015 | - |
12 Jan 2024 | 0.4225 | 0.4460 | 0.4225 | 0.4225 | 0.4015 | 9,100 |
11 Jan 2024 | 0.4150 | 0.4150 | 0.3928 | 0.3928 | 0.3733 | 6,900 |
10 Jan 2024 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | 0.3929 | 2,300 |
09 Jan 2024 | 0.4183 | 0.4183 | 0.4183 | 0.4183 | 0.3975 | - |
08 Jan 2024 | 0.4129 | 0.4308 | 0.4129 | 0.4183 | 0.3975 | 4,700 |
05 Jan 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.3836 | - |
04 Jan 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.3836 | 400 |
03 Jan 2024 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | 0.3732 | 2,500 |
02 Jan 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3740 | 1,400 |
29 Dec 2023 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3704 | - |
28 Dec 2023 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3704 | - |
27 Dec 2023 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3704 | 600 |
26 Dec 2023 | 0.3859 | 0.3859 | 0.3859 | 0.3859 | 0.3667 | - |
22 Dec 2023 | 0.3859 | 0.4065 | 0.3859 | 0.3859 | 0.3667 | 3,400 |
21 Dec 2023 | 0.3877 | 0.3877 | 0.3653 | 0.3653 | 0.3472 | 7,100 |
20 Dec 2023 | 0.3807 | 0.3807 | 0.3807 | 0.3807 | 0.3618 | - |
19 Dec 2023 | 0.3807 | 0.3807 | 0.3807 | 0.3807 | 0.3618 | - |
18 Dec 2023 | 0.3807 | 0.3807 | 0.3807 | 0.3807 | 0.3618 | - |
15 Dec 2023 | 0.3935 | 0.3935 | 0.3678 | 0.3807 | 0.3618 | 7,500 |
14 Dec 2023 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3672 | 200 |
13 Dec 2023 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 0.3341 | 100 |
12 Dec 2023 | 0.3573 | 0.3573 | 0.3573 | 0.3573 | 0.3396 | - |
11 Dec 2023 | 0.3698 | 0.3698 | 0.3573 | 0.3573 | 0.3396 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |