Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 950,400 |
08 Jun 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 401,400 |
07 Jun 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Jun 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 401,800 |
05 Jun 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
01 Jun 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
31 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
30 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
29 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 750,400 |
26 May 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 19,600 |
25 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 5,000 |
24 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 750,400 |
22 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
19 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 810,300 |
16 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 200,000 |
15 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,151,200 |
10 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 857,700 |
09 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 408,000 |
08 May 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 2,089,800 |
05 May 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,387,100 |
04 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,650,300 |
03 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 530,000 |
02 May 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 646,800 |
02 May 2023 | 0.0007 Dividend | |||||
28 Apr 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0283 | 2,486,200 |
27 Apr 2023 | 0.0260 | 0.0310 | 0.0260 | 0.0310 | 0.0303 | 5,151,700 |
26 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | - |
25 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | - |
24 Apr 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0254 | 200 |
21 Apr 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0244 | 1,021,300 |
20 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 207,000 |
19 Apr 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0244 | 1,500,100 |
18 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 100,000 |
17 Apr 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
14 Apr 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0263 | 6,409,300 |
13 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 1,323,300 |
12 Apr 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0254 | 1,573,300 |
11 Apr 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 760,400 |
10 Apr 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0254 | 613,300 |
06 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0244 | - |
05 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0244 | - |
04 Apr 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0244 | 1,000,700 |
03 Apr 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0254 | 250,200 |
31 Mar 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 40,200 |
30 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | - |
29 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 888,000 |
28 Mar 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0254 | 200,100 |
27 Mar 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0254 | 510,000 |
24 Mar 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 308,900 |
23 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 750,300 |
22 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 130,000 |
21 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0244 | 40,000 |
20 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | - |
17 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 750,300 |
16 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | - |
15 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | 150,000 |
14 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
13 Mar 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 550,200 |
10 Mar 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0273 | 140,100 |
09 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | 30,000 |
08 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0254 | - |
07 Mar 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0254 | 520,100 |
06 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
03 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
02 Mar 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 1,270,400 |
01 Mar 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 579,800 |
28 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0244 | 500 |
27 Feb 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 350,200 |
24 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
23 Feb 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 1,916,900 |
22 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
21 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
20 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
17 Feb 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0273 | 457,500 |
16 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
15 Feb 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0273 | 370,100 |
14 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
13 Feb 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0263 | 1,177,900 |
10 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
09 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
08 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | 274,700 |
07 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | 150,000 |
06 Feb 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0273 | 440,400 |
03 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | 453,000 |
02 Feb 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0273 | 2,705,000 |
01 Feb 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0273 | 1,465,000 |
31 Jan 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0263 | 3,528,500 |
30 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
27 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | 207,500 |
26 Jan 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0273 | 700,000 |
25 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 430,000 |
20 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0263 | - |
19 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0263 | 125,100 |
18 Jan 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
17 Jan 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0273 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |