Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,000 |
03 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
01 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
31 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
30 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
27 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 800 |
26 Jan 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
25 Jan 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
20 Jan 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 |
19 Jan 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
18 Jan 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,000 |
17 Jan 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
16 Jan 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 20,000 |
13 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
12 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
10 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
09 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,400 |
06 Jan 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 600 |
05 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
04 Jan 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 20,700 |
03 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
30 Dec 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 15,400 |
29 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Dec 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 24,000 |
27 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 100 |
23 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
22 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
21 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 65,000 |
20 Dec 2022 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 37,100 |
19 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 139,300 |
16 Dec 2022 | 0.3300 | 0.3950 | 0.3150 | 0.3150 | 0.3150 | 82,400 |
15 Dec 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
14 Dec 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 54,000 |
13 Dec 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 16,000 |
12 Dec 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 65,200 |
09 Dec 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 35,000 |
08 Dec 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 5,900 |
07 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
06 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
05 Dec 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 147,800 |
02 Dec 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 30,100 |
01 Dec 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
30 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
29 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
28 Nov 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
25 Nov 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 50,500 |
24 Nov 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 10,700 |
23 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,000 |
22 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 90,000 |
21 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,700 |
18 Nov 2022 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 158,600 |
17 Nov 2022 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 5,000 |
16 Nov 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 11,100 |
15 Nov 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 7,000 |
14 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
11 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
10 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
09 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
07 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
04 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 700 |
03 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
02 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
02 Nov 2022 | 0.0075 Dividend | |||||
01 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4425 | 11,100 |
31 Oct 2022 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4425 | 8,200 |
28 Oct 2022 | 0.4050 | 0.4500 | 0.4000 | 0.4500 | 0.4425 | 14,700 |
27 Oct 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3737 | - |
26 Oct 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3737 | 9,000 |
25 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
21 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
20 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
19 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
18 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
17 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
14 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
13 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
12 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
11 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | - |
10 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4917 | 1,100 |
07 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4425 | 16,300 |
06 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4425 | - |
05 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4425 | 15,500 |
04 Oct 2022 | 0.4450 | 0.4550 | 0.4450 | 0.4450 | 0.4376 | 1,200 |
03 Oct 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4474 | 300 |
30 Sept 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4622 | 3,000 |
29 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
28 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
27 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
26 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
23 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
22 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
21 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | - |
20 Sept 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4769 | 15,000 |
19 Sept 2022 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4868 | - |
16 Sept 2022 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4868 | - |
15 Sept 2022 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4868 | - |
14 Sept 2022 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4868 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |