Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 302,000 |
05 Jun 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,561,500 |
01 Jun 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
31 May 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 683,200 |
30 May 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 |
29 May 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 May 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 412,000 |
25 May 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,826,200 |
24 May 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 510,000 |
23 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 755,000 |
22 May 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 3,035,700 |
19 May 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,222,000 |
18 May 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 4,587,300 |
17 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,521,500 |
16 May 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 924,300 |
15 May 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 704,000 |
12 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,198,400 |
11 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,166,500 |
10 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 325,000 |
09 May 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,754,700 |
08 May 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,824,500 |
08 May 2023 | 0.00025 Dividend | |||||
05 May 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0367 | 1,457,500 |
04 May 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0367 | 1,298,400 |
03 May 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0358 | 1,916,000 |
02 May 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 1,101,600 |
28 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 1,601,400 |
27 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 1,871,800 |
26 Apr 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | 300,000 |
25 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 510,100 |
24 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,015,100 |
21 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 1,715,600 |
20 Apr 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0358 | 3,302,900 |
19 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | - |
18 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | 50,000 |
17 Apr 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | 1,977,000 |
14 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 1,486,300 |
13 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 771,300 |
12 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 83,000 |
11 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,028,800 |
10 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 2,928,600 |
06 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,870,900 |
05 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,475,600 |
04 Apr 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | - |
03 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 1,802,100 |
31 Mar 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0358 | 810,200 |
30 Mar 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0367 | 1,816,800 |
29 Mar 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,885,600 |
28 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 2,571,300 |
27 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 1,446,600 |
24 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 1,756,400 |
23 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0338 | 2,712,800 |
22 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0338 | 471,700 |
21 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0338 | 272,800 |
20 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0338 | 2,153,900 |
17 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | 3,931,000 |
16 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 1,300,200 |
15 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 1,683,500 |
14 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 329,200 |
13 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0338 | 420,300 |
10 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 750,300 |
09 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0338 | 3,236,100 |
08 Mar 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0338 | 1,359,800 |
07 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 1,140,200 |
06 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 515,100 |
03 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0338 | 1,170,000 |
02 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 950,000 |
01 Mar 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,690,100 |
28 Feb 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0348 | 13,459,100 |
27 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0338 | 4,724,400 |
24 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | 1,701,100 |
23 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | - |
22 Feb 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 1,505,000 |
21 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | 2,439,200 |
20 Feb 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0348 | 5,317,200 |
17 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | 455,300 |
16 Feb 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 2,755,600 |
15 Feb 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0358 | 2,655,700 |
14 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | 1,290,300 |
13 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | 2,038,900 |
10 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0358 | 400,000 |
09 Feb 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0367 | 1,000 |
08 Feb 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0377 | 1,890,500 |
07 Feb 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0358 | 7,357,400 |
06 Feb 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0367 | 2,318,100 |
03 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0367 | 2,560,700 |
02 Feb 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0377 | 3,754,200 |
01 Feb 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0377 | 11,785,800 |
31 Jan 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0358 | 674,200 |
30 Jan 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0348 | 721,000 |
27 Jan 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0358 | 2,497,700 |
26 Jan 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0367 | 19,902,000 |
25 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0328 | 322,800 |
20 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0338 | - |
19 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0338 | - |
18 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0338 | 455,000 |
17 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0338 | 357,500 |
16 Jan 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0348 | 49,900 |
13 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | - |
12 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0348 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |