Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 122,900 |
31 May 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 302,500 |
30 May 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 10,100 |
29 May 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 100 |
26 May 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 100,600 |
25 May 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 30,100 |
24 May 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 100 |
23 May 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,000 |
22 May 2023 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 10,100 |
19 May 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 400 |
18 May 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 30,400 |
17 May 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 55,600 |
17 May 2023 | 0.01 Dividend | |||||
16 May 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3100 | 1,000 |
15 May 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3052 | 35,000 |
12 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3197 | 46,100 |
11 May 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3197 | 24,100 |
10 May 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3197 | 20,100 |
09 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3197 | - |
08 May 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3197 | 200 |
05 May 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3100 | 39,100 |
04 May 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3148 | 1,100 |
03 May 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3197 | 32,200 |
02 May 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3245 | 22,300 |
28 Apr 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3245 | - |
27 Apr 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3245 | 97,000 |
26 Apr 2023 | 0.3300 | 0.3400 | 0.3050 | 0.3150 | 0.3052 | 142,100 |
25 Apr 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3197 | 300 |
24 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3197 | - |
21 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3197 | - |
20 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3197 | - |
19 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3197 | 100 |
18 Apr 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3148 | 111,400 |
17 Apr 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3052 | 15,000 |
14 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3052 | - |
13 Apr 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3052 | 30,200 |
12 Apr 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3052 | 79,000 |
11 Apr 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3003 | 74,300 |
10 Apr 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3100 | 100 |
06 Apr 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3003 | 46,400 |
05 Apr 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2955 | 7,500 |
04 Apr 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3052 | 8,200 |
03 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3052 | 100 |
31 Mar 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3003 | 66,200 |
30 Mar 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.2955 | 239,600 |
29 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3052 | - |
28 Mar 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3052 | 36,000 |
27 Mar 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3100 | 100 |
24 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3052 | 100 |
23 Mar 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3003 | 10,100 |
22 Mar 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3003 | 2,100 |
21 Mar 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3003 | 24,000 |
20 Mar 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3003 | 100 |
17 Mar 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2955 | - |
16 Mar 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.2955 | 75,100 |
15 Mar 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3003 | 200,100 |
14 Mar 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2906 | 14,000 |
13 Mar 2023 | 0.3100 | 0.3300 | 0.2950 | 0.3000 | 0.2906 | 279,700 |
10 Mar 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.2955 | 20,800 |
09 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3003 | 19,800 |
08 Mar 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.2906 | 193,400 |
07 Mar 2023 | 0.3100 | 0.3400 | 0.3050 | 0.3050 | 0.2955 | 677,700 |
06 Mar 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2955 | 220,000 |
03 Mar 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.2955 | 1,000 |
02 Mar 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2955 | 597,000 |
01 Mar 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2955 | 100,800 |
28 Feb 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.2906 | 772,000 |
27 Feb 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2906 | 495,000 |
24 Feb 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3050 | 0.2955 | 1,310,800 |
23 Feb 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2761 | 18,400 |
22 Feb 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2809 | 44,300 |
21 Feb 2023 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2809 | 471,200 |
20 Feb 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2713 | 123,300 |
17 Feb 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2809 | - |
16 Feb 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2809 | - |
15 Feb 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2809 | 100 |
14 Feb 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2664 | 100,100 |
13 Feb 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2664 | 59,300 |
10 Feb 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2809 | 4,400 |
09 Feb 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2713 | 136,100 |
08 Feb 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2713 | 43,100 |
07 Feb 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2713 | - |
06 Feb 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2713 | - |
03 Feb 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2713 | 135,300 |
02 Feb 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2664 | 39,500 |
01 Feb 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2664 | 81,600 |
31 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2616 | 116,000 |
30 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2616 | 20,000 |
27 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | 69,100 |
26 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | - |
25 Jan 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2616 | 18,100 |
20 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2616 | 5,100 |
19 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | - |
18 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | - |
17 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2616 | 6,000 |
16 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2616 | 71,200 |
13 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2422 | 40,000 |
12 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | - |
11 Jan 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2664 | 50,100 |
10 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |