Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
31 May 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 400 |
30 May 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
29 May 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
26 May 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
25 May 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 9,000 |
25 May 2023 | 0.01 Dividend | |||||
24 May 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | 2,600 |
23 May 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
22 May 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
19 May 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
18 May 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
17 May 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | 100 |
16 May 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
15 May 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
12 May 2023 | 0.7050 | 0.7400 | 0.7050 | 0.7400 | 0.7299 | 3,000 |
11 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | - |
10 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | - |
09 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | - |
08 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | - |
05 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | - |
04 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | - |
03 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6954 | 1,000 |
02 May 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7349 | - |
28 Apr 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7349 | - |
27 Apr 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7349 | 4,000 |
26 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | 3,300 |
25 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
24 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
21 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
20 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
19 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
18 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
17 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
14 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
13 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | 200 |
12 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
11 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
10 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
06 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
05 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | 4,000 |
04 Apr 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
03 Apr 2023 | 0.7000 | 0.7350 | 0.7000 | 0.7350 | 0.7250 | 20,100 |
31 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7003 | - |
30 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7003 | - |
29 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7003 | - |
28 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7003 | - |
27 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7003 | 14,600 |
24 Mar 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | - |
23 Mar 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | 3,500 |
22 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
21 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
20 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | 4,000 |
17 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
16 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
15 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
14 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
13 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
10 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
09 Mar 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7201 | 700 |
08 Mar 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
07 Mar 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
06 Mar 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | - |
03 Mar 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7250 | 2,000 |
02 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
01 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
28 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
27 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
24 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | 100 |
23 Feb 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7102 | 10,000 |
22 Feb 2023 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7250 | 15,200 |
21 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | 1,500 |
20 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | - |
17 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | 4,000 |
16 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
15 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | 3,700 |
14 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
13 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | 10,000 |
10 Feb 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7299 | 10,000 |
09 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | - |
08 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | 400 |
07 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | 12,000 |
06 Feb 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7349 | 11,400 |
03 Feb 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7349 | 12,000 |
02 Feb 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | - |
01 Feb 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7201 | 21,500 |
31 Jan 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7201 | 11,500 |
30 Jan 2023 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7250 | 33,200 |
27 Jan 2023 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7250 | 5,600 |
26 Jan 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7398 | 27,700 |
26 Jan 2023 | 0.03 Dividend | |||||
25 Jan 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7398 | 30,900 |
20 Jan 2023 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7493 | 89,800 |
19 Jan 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7493 | 40,100 |
18 Jan 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7493 | 23,000 |
17 Jan 2023 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.7445 | 37,000 |
16 Jan 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7540 | 55,000 |
13 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7445 | 4,000 |
12 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7445 | 37,000 |
11 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7445 | 7,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |