Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 3,164,500 |
25 May 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 483,900 |
24 May 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 915,200 |
23 May 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 3,246,900 |
20 May 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 2,290,000 |
19 May 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 4,998,100 |
18 May 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 2,631,600 |
17 May 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 5,294,400 |
17 May 2022 | 0.0066 Dividend | |||||
13 May 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2884 | 2,269,600 |
12 May 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2884 | 4,491,100 |
11 May 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.2933 | 3,733,700 |
10 May 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.2933 | 6,211,700 |
09 May 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 3,437,300 |
06 May 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 3,081,100 |
05 May 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3031 | 324,900 |
04 May 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3031 | 1,861,100 |
29 Apr 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3080 | 1,017,800 |
28 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 1,171,900 |
27 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3080 | 763,100 |
26 Apr 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3031 | 1,244,100 |
25 Apr 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3031 | 908,900 |
22 Apr 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3031 | 1,143,000 |
21 Apr 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 565,700 |
20 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 1,307,000 |
19 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 905,000 |
18 Apr 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2982 | 857,000 |
14 Apr 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.2982 | 586,800 |
13 Apr 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3080 | 1,025,600 |
12 Apr 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3031 | 672,500 |
11 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 1,320,400 |
08 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3080 | 4,111,200 |
07 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3031 | 4,653,200 |
06 Apr 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3031 | 1,949,300 |
05 Apr 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3080 | 3,354,100 |
04 Apr 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3031 | 5,501,300 |
01 Apr 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2982 | 1,471,300 |
31 Mar 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3031 | 1,135,100 |
30 Mar 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.2982 | 1,545,300 |
29 Mar 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.2982 | 2,033,400 |
28 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 730,600 |
25 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 1,302,800 |
24 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 1,056,000 |
23 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 792,000 |
22 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 533,800 |
21 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 825,100 |
18 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 1,221,300 |
17 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 1,207,200 |
16 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 308,000 |
15 Mar 2022 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2884 | 1,174,000 |
14 Mar 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.2933 | 863,700 |
11 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 460,700 |
10 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 253,100 |
09 Mar 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2884 | 1,853,000 |
08 Mar 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2835 | 2,220,600 |
07 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 2,088,100 |
04 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 3,127,200 |
03 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 203,100 |
02 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 722,500 |
01 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2884 | 793,300 |
28 Feb 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 1,149,400 |
25 Feb 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2933 | 1,794,800 |
24 Feb 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.2933 | 2,998,500 |
23 Feb 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2982 | 667,100 |
22 Feb 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.2933 | 1,492,700 |
21 Feb 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.2982 | 885,400 |
18 Feb 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.2982 | 1,644,100 |
18 Feb 2022 | 0.0066 Dividend | |||||
17 Feb 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.2966 | 1,228,300 |
16 Feb 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2918 | 1,445,400 |
15 Feb 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3014 | 836,400 |
14 Feb 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.2966 | 2,782,200 |
11 Feb 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3014 | 4,563,600 |
10 Feb 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3014 | 966,400 |
09 Feb 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 1,277,700 |
08 Feb 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.2918 | 1,763,000 |
07 Feb 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 886,800 |
04 Feb 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.2966 | 953,600 |
03 Feb 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.2966 | 1,107,800 |
31 Jan 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.2918 | 497,600 |
28 Jan 2022 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2823 | 1,073,100 |
27 Jan 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2870 | 594,600 |
26 Jan 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.2870 | 727,300 |
25 Jan 2022 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.2870 | 5,603,200 |
24 Jan 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 1,324,500 |
21 Jan 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 377,700 |
20 Jan 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 306,500 |
19 Jan 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.2918 | 1,044,900 |
18 Jan 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2918 | 557,400 |
17 Jan 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 816,000 |
14 Jan 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2966 | 1,285,700 |
13 Jan 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.2918 | 1,592,000 |
12 Jan 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.2966 | 1,591,900 |
11 Jan 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3014 | 554,600 |
10 Jan 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.2966 | 1,698,000 |
07 Jan 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3014 | 1,838,300 |
06 Jan 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3014 | 1,363,400 |
05 Jan 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3014 | 2,558,900 |
04 Jan 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3014 | 3,355,700 |
03 Jan 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.2966 | 1,081,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |