Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 900 |
20 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
19 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,000 |
18 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,000 |
17 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
13 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
12 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
11 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 11,800 |
10 May 2022 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 20,000 |
09 May 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 15,200 |
06 May 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 16,500 |
05 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,900 |
04 May 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 17,100 |
29 Apr 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 7,000 |
28 Apr 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 2,000 |
27 Apr 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
26 Apr 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 24,100 |
25 Apr 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
22 Apr 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
21 Apr 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
20 Apr 2022 | 0.6750 | 0.6750 | 0.6100 | 0.6700 | 0.6700 | 16,800 |
19 Apr 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
18 Apr 2022 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 19,200 |
14 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
13 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
12 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 7,200 |
11 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
08 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
07 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
06 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
05 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
04 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
01 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 15,000 |
31 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
30 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
29 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 700 |
28 Mar 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 800 |
25 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
24 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
23 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
22 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
21 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
18 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
17 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
16 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
15 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
14 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
11 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
10 Mar 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
09 Mar 2022 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 1,800 |
08 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
07 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
04 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 100 |
03 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
02 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
02 Mar 2022 | 0.0025 Dividend | |||||
01 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6775 | - |
28 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6775 | - |
25 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6775 | - |
24 Feb 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6775 | 1,900 |
23 Feb 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6924 | 200 |
22 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
21 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | 20,100 |
18 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
17 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | 8,200 |
16 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | 2,900 |
15 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
14 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
11 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | 2,000 |
10 Feb 2022 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7323 | 100 |
09 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
08 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
07 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | 1,800 |
04 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
03 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
31 Jan 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
28 Jan 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6974 | - |
27 Jan 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.6974 | 13,000 |
26 Jan 2022 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7124 | 20,500 |
25 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | 35,000 |
24 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | 25,000 |
21 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | - |
20 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | - |
19 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | 7,200 |
18 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | 15,000 |
17 Jan 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7174 | 5,100 |
14 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | - |
13 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | - |
12 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7273 | - |
11 Jan 2022 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7273 | 14,000 |
10 Jan 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7522 | - |
07 Jan 2022 | 0.7400 | 0.7550 | 0.7400 | 0.7550 | 0.7522 | 9,700 |
06 Jan 2022 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7223 | 38,400 |
05 Jan 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7174 | - |
04 Jan 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7174 | - |
03 Jan 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7174 | 5,000 |
31 Dec 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7174 | - |
30 Dec 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7174 | - |
29 Dec 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7174 | 6,000 |
28 Dec 2021 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7124 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |