Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
13 May 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 May 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
11 May 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
10 May 2022 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 17,100 |
09 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
06 May 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 39,000 |
05 May 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 18,300 |
04 May 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 10,100 |
04 May 2022 | 0.0075 Dividend | |||||
29 Apr 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3475 | 2,500 |
28 Apr 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 62,500 |
27 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | 50,000 |
26 Apr 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3377 | 14,000 |
25 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3524 | - |
22 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3524 | - |
21 Apr 2022 | 0.3350 | 0.3600 | 0.3350 | 0.3600 | 0.3524 | 5,100 |
20 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
19 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
18 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
14 Apr 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3426 | 40,200 |
13 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
12 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
11 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
08 Apr 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3426 | 15,100 |
07 Apr 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
06 Apr 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 77,000 |
05 Apr 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3328 | 37,000 |
04 Apr 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3279 | 5,900 |
01 Apr 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3279 | 36,100 |
31 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
30 Mar 2022 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3328 | 7,100 |
29 Mar 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3279 | 145,700 |
28 Mar 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3279 | - |
25 Mar 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3279 | 20,900 |
24 Mar 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | - |
23 Mar 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3230 | 27,100 |
22 Mar 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3132 | 30,000 |
21 Mar 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3230 | 26,100 |
18 Mar 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3132 | 6,800 |
17 Mar 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | - |
16 Mar 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 300,000 |
15 Mar 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 55,100 |
14 Mar 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3181 | 22,200 |
11 Mar 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 50,500 |
10 Mar 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | - |
09 Mar 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3230 | 101,000 |
08 Mar 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3377 | 6,000 |
07 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
04 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
03 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
02 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
01 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | - |
28 Feb 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 6,000 |
25 Feb 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3328 | 10,000 |
24 Feb 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3475 | 20,600 |
23 Feb 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3524 | 17,000 |
22 Feb 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3573 | - |
21 Feb 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3573 | 7,500 |
18 Feb 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3524 | - |
17 Feb 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3524 | 68,000 |
16 Feb 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3573 | 24,100 |
15 Feb 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3524 | 48,000 |
14 Feb 2022 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3524 | 106,400 |
11 Feb 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3524 | 272,400 |
10 Feb 2022 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3524 | 53,200 |
09 Feb 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3475 | 7,600 |
08 Feb 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3279 | 10,000 |
07 Feb 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3524 | 20,600 |
04 Feb 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | 50,000 |
03 Feb 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3426 | 3,700 |
31 Jan 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3377 | 8,200 |
28 Jan 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3426 | 21,500 |
27 Jan 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | - |
26 Jan 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3426 | 28,000 |
25 Jan 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3377 | 87,100 |
24 Jan 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 100 |
21 Jan 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3426 | 12,000 |
20 Jan 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3377 | 20,000 |
19 Jan 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3426 | 89,000 |
18 Jan 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 1,000 |
17 Jan 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 700 |
14 Jan 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3328 | 193,000 |
13 Jan 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 3,000 |
12 Jan 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 100,000 |
11 Jan 2022 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3230 | 37,700 |
10 Jan 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3132 | 74,000 |
07 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3132 | 50,000 |
06 Jan 2022 | 0.3200 | 0.3400 | 0.3150 | 0.3150 | 0.3083 | 119,000 |
05 Jan 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | - |
04 Jan 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 500 |
03 Jan 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 35,000 |
31 Dec 2021 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3230 | 22,200 |
30 Dec 2021 | 0.3400 | 0.3850 | 0.3250 | 0.3400 | 0.3328 | 89,000 |
29 Dec 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3328 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |