Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 50,000 |
02 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 30,000 |
01 Feb 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
31 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
30 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
27 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
26 Jan 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 132,400 |
25 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
20 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
18 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
17 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
16 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
13 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
12 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
11 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
10 Jan 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
09 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
06 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 10,000 |
05 Jan 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 4,800 |
04 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
03 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
30 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
29 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
28 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 |
27 Dec 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
23 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
22 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 13,000 |
21 Dec 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 |
20 Dec 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 18,500 |
19 Dec 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
16 Dec 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 13,000 |
15 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 11,000 |
14 Dec 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
13 Dec 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 500 |
12 Dec 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
09 Dec 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
08 Dec 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
07 Dec 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
06 Dec 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 14,000 |
05 Dec 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 25,000 |
02 Dec 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 100,800 |
01 Dec 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
30 Nov 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
29 Nov 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 6,000 |
28 Nov 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 11,300 |
25 Nov 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,800 |
24 Nov 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,400 |
23 Nov 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,000 |
22 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
21 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 19,600 |
18 Nov 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 10,000 |
17 Nov 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
16 Nov 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
15 Nov 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
14 Nov 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 25,000 |
11 Nov 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
10 Nov 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
10 Nov 2022 | 0.01 Dividend | |||||
09 Nov 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2850 | - |
08 Nov 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2850 | 40,000 |
07 Nov 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2753 | - |
04 Nov 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2753 | 8,800 |
03 Nov 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2802 | - |
02 Nov 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2802 | - |
01 Nov 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2802 | 10,000 |
31 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2802 | 20,000 |
28 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | 22,000 |
27 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2898 | - |
26 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2898 | - |
25 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2898 | 10,000 |
21 Oct 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2850 | - |
20 Oct 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2850 | - |
19 Oct 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2850 | 10,000 |
18 Oct 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2850 | 1,000 |
17 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
14 Oct 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2705 | 96,800 |
13 Oct 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2657 | 68,500 |
12 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2802 | - |
11 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2802 | - |
10 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2802 | - |
07 Oct 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2802 | 45,000 |
06 Oct 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2802 | 27,000 |
05 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
04 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | 10,000 |
03 Oct 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2657 | 13,000 |
30 Sept 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2657 | 45,700 |
29 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
28 Sept 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2705 | 30,100 |
27 Sept 2022 | 0.3050 | 0.3050 | 0.2750 | 0.2800 | 0.2705 | 69,300 |
26 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
23 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | 7,500 |
22 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | 100 |
21 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
20 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
19 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
16 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | - |
15 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | 20,000 |
14 Sept 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2705 | 1,200 |
13 Sept 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2850 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |