Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 94,600 |
11 Aug 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
10 Aug 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 121,500 |
08 Aug 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
05 Aug 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
04 Aug 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
03 Aug 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 Aug 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
01 Aug 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
29 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
28 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
27 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
25 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
22 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
21 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
20 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
19 Jul 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 200 |
18 Jul 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
15 Jul 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
14 Jul 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 25,000 |
13 Jul 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Jul 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 42,300 |
08 Jul 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
07 Jul 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
06 Jul 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
05 Jul 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
04 Jul 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
01 Jul 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 20,600 |
30 Jun 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 39,700 |
29 Jun 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 50,800 |
28 Jun 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Jun 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
24 Jun 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
23 Jun 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 56,600 |
22 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
21 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
20 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
17 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
16 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
15 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
14 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 11,600 |
10 Jun 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
09 Jun 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 16,000 |
08 Jun 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,800 |
07 Jun 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
06 Jun 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
03 Jun 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
02 Jun 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 18,200 |
01 Jun 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
31 May 2022 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 22,000 |
30 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
27 May 2022 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 46,000 |
26 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
25 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
24 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
23 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
20 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
19 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
18 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
17 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
13 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
12 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
11 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
10 May 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 500 |
10 May 2022 | 0.013 Dividend | |||||
09 May 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3720 | 800 |
06 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3575 | - |
05 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3575 | - |
04 May 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3575 | 101,300 |
29 Apr 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3720 | 3,000 |
28 Apr 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3575 | 106,000 |
27 Apr 2022 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3623 | 72,700 |
26 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | 1,000 |
25 Apr 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3478 | 21,000 |
22 Apr 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3672 | 8,900 |
21 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
20 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
19 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
18 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
14 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
13 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
12 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3478 | - |
11 Apr 2022 | 0.3850 | 0.3950 | 0.3600 | 0.3600 | 0.3478 | 1,032,600 |
08 Apr 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3527 | - |
07 Apr 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3527 | - |
06 Apr 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3527 | - |
05 Apr 2022 | 0.3900 | 0.3950 | 0.3650 | 0.3650 | 0.3527 | 90,000 |
04 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
01 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
31 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
30 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | 91,000 |
29 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3865 | - |
28 Mar 2022 | 0.3500 | 0.4000 | 0.3450 | 0.4000 | 0.3865 | 228,400 |
25 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
24 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
23 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
22 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3382 | - |
21 Mar 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3382 | 264,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |