Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 748,100 |
02 Feb 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 704,800 |
01 Feb 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 614,200 |
31 Jan 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 931,000 |
30 Jan 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 1,138,900 |
27 Jan 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 393,100 |
26 Jan 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 487,100 |
25 Jan 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 949,700 |
20 Jan 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 1,144,000 |
19 Jan 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 873,200 |
18 Jan 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 283,000 |
17 Jan 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 373,500 |
16 Jan 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 414,400 |
13 Jan 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 390,400 |
12 Jan 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 286,700 |
11 Jan 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 202,100 |
10 Jan 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 375,300 |
09 Jan 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 365,900 |
06 Jan 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 61,500 |
05 Jan 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 611,800 |
04 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 188,900 |
03 Jan 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 308,300 |
30 Dec 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 822,500 |
29 Dec 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 766,700 |
28 Dec 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 676,600 |
27 Dec 2022 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 667,700 |
23 Dec 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 325,700 |
22 Dec 2022 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 1,604,500 |
21 Dec 2022 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 391,400 |
20 Dec 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 102,600 |
19 Dec 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 322,400 |
16 Dec 2022 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 639,300 |
15 Dec 2022 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 501,100 |
14 Dec 2022 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 997,100 |
13 Dec 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 807,900 |
12 Dec 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 633,300 |
09 Dec 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 2,760,500 |
08 Dec 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 1,392,300 |
07 Dec 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 822,300 |
06 Dec 2022 | 0.3850 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 2,646,900 |
05 Dec 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,973,200 |
02 Dec 2022 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 394,600 |
01 Dec 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 418,100 |
30 Nov 2022 | 0.3600 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 3,227,500 |
29 Nov 2022 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 227,100 |
28 Nov 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 600,000 |
25 Nov 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 616,300 |
24 Nov 2022 | 0.3500 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 930,200 |
23 Nov 2022 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 2,083,800 |
22 Nov 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 335,000 |
21 Nov 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 747,200 |
18 Nov 2022 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 775,500 |
17 Nov 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,947,200 |
16 Nov 2022 | 0.3250 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 1,628,000 |
15 Nov 2022 | 0.3300 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 6,324,100 |
14 Nov 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 993,100 |
11 Nov 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 830,000 |
10 Nov 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 291,200 |
09 Nov 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 242,800 |
08 Nov 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 589,200 |
07 Nov 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 557,200 |
04 Nov 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 298,700 |
04 Nov 2022 | 0.007 Dividend | |||||
03 Nov 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3180 | 1,523,100 |
02 Nov 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3180 | 996,900 |
01 Nov 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3229 | 407,600 |
31 Oct 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3180 | 295,600 |
28 Oct 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3180 | 346,500 |
27 Oct 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3131 | 194,400 |
26 Oct 2022 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3180 | 383,800 |
25 Oct 2022 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3082 | 1,113,000 |
21 Oct 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3082 | 138,800 |
20 Oct 2022 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3082 | 2,058,800 |
19 Oct 2022 | 0.3150 | 0.3200 | 0.3050 | 0.3200 | 0.3131 | 444,600 |
18 Oct 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3033 | 390,700 |
17 Oct 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3033 | 554,600 |
14 Oct 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3131 | 268,200 |
13 Oct 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3131 | 300,700 |
12 Oct 2022 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3082 | 706,500 |
11 Oct 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3229 | 256,200 |
10 Oct 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3180 | 129,800 |
07 Oct 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3278 | 150,000 |
06 Oct 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3278 | 56,400 |
05 Oct 2022 | 0.3350 | 0.3400 | 0.3200 | 0.3300 | 0.3229 | 855,500 |
04 Oct 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3229 | 797,500 |
03 Oct 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 0.3131 | 1,171,600 |
30 Sept 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3131 | 728,700 |
29 Sept 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3229 | 313,700 |
28 Sept 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3229 | 587,400 |
27 Sept 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3376 | 333,900 |
26 Sept 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3376 | 760,900 |
23 Sept 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3376 | 426,700 |
22 Sept 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3376 | 248,800 |
21 Sept 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3425 | 235,500 |
20 Sept 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3327 | 256,700 |
19 Sept 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3425 | 536,900 |
16 Sept 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3376 | 626,600 |
15 Sept 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3327 | 409,500 |
14 Sept 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3425 | 750,300 |
13 Sept 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3500 | 0.3425 | 2,760,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |