Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 17,000 |
26 May 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
25 May 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
25 May 2023 | 0.016 Dividend | |||||
24 May 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | - |
23 May 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5140 | 12,100 |
22 May 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5043 | 2,100 |
19 May 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4946 | 7,000 |
18 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
17 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
16 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
15 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
12 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
11 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
10 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
09 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
08 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
05 May 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4898 | - |
04 May 2023 | 0.5450 | 0.5450 | 0.5050 | 0.5050 | 0.4898 | 700 |
03 May 2023 | 0.5050 | 0.5450 | 0.5050 | 0.5450 | 0.5285 | 3,800 |
02 May 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.4946 | 2,000 |
28 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
27 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
26 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | 25,100 |
25 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
24 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | 10,000 |
21 Apr 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4946 | - |
20 Apr 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4946 | 500 |
19 Apr 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4946 | - |
18 Apr 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4946 | 50,000 |
17 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
14 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
13 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
12 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | - |
11 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4995 | 20,000 |
10 Apr 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5043 | - |
06 Apr 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5043 | 180,000 |
05 Apr 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5140 | 50,200 |
04 Apr 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | - |
03 Apr 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | - |
31 Mar 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | - |
30 Mar 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | - |
29 Mar 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | - |
28 Mar 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | - |
27 Mar 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5285 | 200 |
24 Mar 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5237 | 14,600 |
23 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | - |
22 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | - |
21 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | - |
20 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | 14,000 |
17 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | - |
16 Mar 2023 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5140 | 49,400 |
15 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5140 | 1,000 |
14 Mar 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5043 | 50,400 |
13 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.4946 | 21,000 |
10 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4849 | 107,000 |
09 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
08 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
07 Mar 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4849 | 9,000 |
06 Mar 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4752 | 315,500 |
03 Mar 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4801 | 5,200 |
02 Mar 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4801 | - |
01 Mar 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4801 | - |
28 Feb 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4801 | - |
27 Feb 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4801 | 500 |
24 Feb 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4607 | 22,400 |
23 Feb 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4607 | - |
22 Feb 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4607 | 80,000 |
21 Feb 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4607 | 103,200 |
20 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4364 | - |
17 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4364 | - |
16 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4364 | - |
15 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4364 | - |
14 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4364 | - |
13 Feb 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4364 | 25,000 |
10 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | - |
09 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | - |
08 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | - |
07 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | 10,000 |
06 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | - |
03 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | - |
02 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4558 | - |
01 Feb 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4558 | 81,200 |
31 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
30 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
27 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
26 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | 5,000 |
25 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
20 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
19 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
18 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
17 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
16 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
13 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
12 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
11 Jan 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4849 | - |
10 Jan 2023 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4849 | 11,100 |
09 Jan 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4413 | - |
06 Jan 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4413 | 20,000 |
05 Jan 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4801 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |