Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.5250 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 10,100 |
25 May 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
24 May 2022 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 10,100 |
23 May 2022 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
20 May 2022 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 5,100 |
19 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 7,100 |
18 May 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 10,100 |
17 May 2022 | 0.5050 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 600 |
13 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,800 |
12 May 2022 | 0.5150 | 0.5350 | 0.4950 | 0.5350 | 0.5350 | 9,100 |
11 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
10 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 |
06 May 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 6,000 |
05 May 2022 | 0.5650 | 0.5750 | 0.5150 | 0.5750 | 0.5750 | 30,200 |
04 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100 |
29 Apr 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
28 Apr 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
27 Apr 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 30,000 |
26 Apr 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 15,000 |
25 Apr 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
22 Apr 2022 | 0.5050 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 16,800 |
21 Apr 2022 | 0.5650 | 0.5650 | 0.5200 | 0.5200 | 0.5200 | 3,600 |
20 Apr 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 1,000 |
19 Apr 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
18 Apr 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
14 Apr 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
13 Apr 2022 | 0.5300 | 0.5300 | 0.4600 | 0.4750 | 0.4750 | 28,300 |
12 Apr 2022 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
11 Apr 2022 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 3,000 |
08 Apr 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
07 Apr 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
06 Apr 2022 | 0.5500 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 21,200 |
05 Apr 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 |
04 Apr 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
01 Apr 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 21,300 |
31 Mar 2022 | 0.5500 | 0.5950 | 0.5500 | 0.5950 | 0.5950 | 30,000 |
30 Mar 2022 | 0.5450 | 0.5700 | 0.5450 | 0.5700 | 0.5700 | 125,000 |
29 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
28 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
25 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
24 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
23 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
22 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
21 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
18 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
17 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
16 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
15 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
14 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
11 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
10 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
10 Mar 2022 | 0.0105 Dividend | |||||
09 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | - |
08 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | - |
07 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | 3,000 |
04 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | 600 |
03 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | - |
02 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | - |
01 Mar 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | 200 |
28 Feb 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5198 | 100 |
25 Feb 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5345 | 100 |
24 Feb 2022 | 0.5800 | 0.5800 | 0.5450 | 0.5450 | 0.5345 | 10,500 |
23 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5394 | - |
22 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5394 | - |
21 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5394 | - |
18 Feb 2022 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5394 | 25,500 |
17 Feb 2022 | 0.5350 | 0.5500 | 0.5300 | 0.5500 | 0.5394 | 8,000 |
16 Feb 2022 | 0.5650 | 0.5650 | 0.5250 | 0.5650 | 0.5541 | 1,200 |
15 Feb 2022 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5296 | 9,000 |
14 Feb 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5786 | 5,000 |
11 Feb 2022 | 0.5350 | 0.5700 | 0.5350 | 0.5700 | 0.5590 | 8,000 |
10 Feb 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
09 Feb 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
08 Feb 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
07 Feb 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
04 Feb 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
03 Feb 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
31 Jan 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
28 Jan 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
27 Jan 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
26 Jan 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
25 Jan 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
24 Jan 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5541 | - |
21 Jan 2022 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5541 | 900 |
20 Jan 2022 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5541 | 500 |
19 Jan 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5443 | 100 |
18 Jan 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5394 | 4,100 |
17 Jan 2022 | 0.5550 | 0.5900 | 0.5550 | 0.5900 | 0.5786 | 5,800 |
14 Jan 2022 | 0.5700 | 0.5700 | 0.5550 | 0.5700 | 0.5590 | 4,800 |
13 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
12 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
11 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
10 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
07 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
06 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
05 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
04 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
03 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5982 | - |
31 Dec 2021 | 0.6000 | 0.6100 | 0.5700 | 0.6100 | 0.5982 | 163,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |