Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 50,000 |
01 Jun 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
01 Jun 2023 | 0.0025 Dividend | |||||
31 May 2023 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0685 | 6,100 |
30 May 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 0.0675 | 122,000 |
29 May 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0704 | 150,500 |
26 May 2023 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 0.0685 | 351,100 |
25 May 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0720 | 0.0695 | 92,500 |
24 May 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0675 | 792,000 |
23 May 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0720 | 0.0695 | 346,400 |
22 May 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0720 | 0.0695 | 276,900 |
19 May 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0685 | - |
18 May 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0685 | 80,000 |
17 May 2023 | 0.0720 | 0.0720 | 0.0650 | 0.0720 | 0.0695 | 340,200 |
16 May 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0720 | 0.0695 | 395,500 |
15 May 2023 | 0.0720 | 0.0730 | 0.0700 | 0.0730 | 0.0704 | 989,700 |
12 May 2023 | 0.0710 | 0.0720 | 0.0690 | 0.0710 | 0.0685 | 66,000 |
11 May 2023 | 0.0730 | 0.0760 | 0.0700 | 0.0710 | 0.0685 | 1,996,900 |
10 May 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0720 | 0.0695 | 36,300 |
09 May 2023 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 0.0724 | 212,000 |
08 May 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0704 | 100 |
05 May 2023 | 0.0720 | 0.0740 | 0.0690 | 0.0690 | 0.0666 | 56,000 |
04 May 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0720 | 0.0695 | 131,400 |
03 May 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0704 | 414,600 |
02 May 2023 | 0.0750 | 0.0750 | 0.0720 | 0.0750 | 0.0724 | 61,200 |
28 Apr 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0724 | 1,199,500 |
27 Apr 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0704 | 475,200 |
26 Apr 2023 | 0.0760 | 0.0780 | 0.0740 | 0.0760 | 0.0733 | 1,030,500 |
25 Apr 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0733 | 100 |
24 Apr 2023 | 0.0770 | 0.0790 | 0.0770 | 0.0770 | 0.0743 | 163,400 |
21 Apr 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
20 Apr 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0772 | 198,300 |
19 Apr 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0743 | - |
18 Apr 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0743 | - |
17 Apr 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0743 | 100 |
14 Apr 2023 | 0.0790 | 0.0790 | 0.0750 | 0.0780 | 0.0753 | 100,300 |
13 Apr 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0743 | 110,000 |
12 Apr 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0743 | 23,000 |
11 Apr 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0762 | 110,800 |
10 Apr 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0762 | 37,600 |
06 Apr 2023 | 0.0770 | 0.0790 | 0.0760 | 0.0790 | 0.0762 | 110,100 |
05 Apr 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0743 | 100,000 |
04 Apr 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0753 | 11,000 |
03 Apr 2023 | 0.0790 | 0.0790 | 0.0750 | 0.0760 | 0.0733 | 101,100 |
31 Mar 2023 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0733 | 150,000 |
30 Mar 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0753 | - |
29 Mar 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0780 | 0.0753 | 54,800 |
28 Mar 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0753 | 82,200 |
27 Mar 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0753 | 225,200 |
24 Mar 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0770 | 0.0743 | 249,400 |
23 Mar 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0743 | 63,400 |
22 Mar 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0770 | 0.0743 | 108,300 |
21 Mar 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0762 | 149,900 |
20 Mar 2023 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0762 | 355,000 |
17 Mar 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0743 | 165,000 |
16 Mar 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 100,000 |
15 Mar 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0762 | 80,300 |
14 Mar 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0800 | 0.0772 | 1,737,900 |
13 Mar 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 0.0772 | 630,100 |
10 Mar 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0753 | 329,700 |
09 Mar 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0772 | 741,000 |
08 Mar 2023 | 0.0810 | 0.0810 | 0.0750 | 0.0800 | 0.0772 | 580,700 |
07 Mar 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 4,400 |
06 Mar 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
03 Mar 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 0.0772 | 1,295,300 |
02 Mar 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 0.0772 | 225,000 |
01 Mar 2023 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0772 | 193,300 |
28 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
27 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
24 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
23 Feb 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0772 | 120,000 |
22 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
21 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 100 |
20 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 20,000 |
17 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 117,100 |
16 Feb 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0762 | - |
15 Feb 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0762 | - |
14 Feb 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0762 | 2,500 |
13 Feb 2023 | 0.0790 | 0.0800 | 0.0750 | 0.0800 | 0.0772 | 17,500 |
10 Feb 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0762 | 700 |
09 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
08 Feb 2023 | 0.0780 | 0.0800 | 0.0720 | 0.0800 | 0.0772 | 18,000 |
07 Feb 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0762 | 700 |
06 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 100 |
03 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
02 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 60,000 |
01 Feb 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | - |
31 Jan 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0772 | 27,100 |
30 Jan 2023 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0772 | 21,900 |
27 Jan 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 12,400 |
26 Jan 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0781 | 105,500 |
25 Jan 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0753 | - |
20 Jan 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0753 | 40,000 |
19 Jan 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0753 | 2,800 |
18 Jan 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0772 | 39,500 |
17 Jan 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0801 | - |
16 Jan 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0801 | 300 |
13 Jan 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0801 | 100,000 |
12 Jan 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0801 | - |
11 Jan 2023 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0801 | 33,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |