Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
20 Sept 2023 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 70,000 |
19 Sept 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 4,500 |
18 Sept 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 28,500 |
15 Sept 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
14 Sept 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
13 Sept 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 79,000 |
12 Sept 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 4,500 |
11 Sept 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 2,800 |
08 Sept 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 90,800 |
07 Sept 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,000 |
06 Sept 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
05 Sept 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
04 Sept 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 53,300 |
31 Aug 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
30 Aug 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
29 Aug 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 257,300 |
28 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
25 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
24 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
23 Aug 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 11,200 |
22 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
21 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
18 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
17 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
16 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 3,400 |
15 Aug 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 52,800 |
14 Aug 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 27,700 |
11 Aug 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 127,100 |
10 Aug 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
08 Aug 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
07 Aug 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
04 Aug 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 200 |
03 Aug 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,600 |
02 Aug 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 11,600 |
01 Aug 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
31 Jul 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 5,000 |
28 Jul 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
27 Jul 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 19,900 |
26 Jul 2023 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 5,600 |
25 Jul 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 400 |
24 Jul 2023 | 0.5350 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 24,000 |
21 Jul 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
20 Jul 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
19 Jul 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 11,200 |
18 Jul 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,000 |
17 Jul 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 500 |
14 Jul 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 11,200 |
13 Jul 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
12 Jul 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
11 Jul 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
10 Jul 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 |
07 Jul 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 900 |
06 Jul 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 19,800 |
05 Jul 2023 | 0.5450 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 2,300 |
04 Jul 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 12,200 |
03 Jul 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
30 Jun 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
28 Jun 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
27 Jun 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 |
26 Jun 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 900 |
23 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
22 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
21 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 900 |
20 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
19 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
16 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
15 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,000 |
14 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
13 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 200 |
12 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
09 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
08 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
07 Jun 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
06 Jun 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 7,500 |
05 Jun 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
01 Jun 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 5,000 |
31 May 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
30 May 2023 | 0.5550 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | 10,000 |
29 May 2023 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 10,000 |
26 May 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
25 May 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
24 May 2023 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 6,200 |
23 May 2023 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 23,400 |
22 May 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
19 May 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,700 |
18 May 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
17 May 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
16 May 2023 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 4,700 |
15 May 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 10,100 |
12 May 2023 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 18,500 |
11 May 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
11 May 2023 | 0.02 Dividend | |||||
10 May 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.5900 | 11,400 |
09 May 2023 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.5948 | 10,100 |
08 May 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5997 | 9,500 |
05 May 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6300 | 0.6093 | 11,400 |
04 May 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6093 | 37,500 |
03 May 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6142 | 2,800 |
02 May 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6674 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |