Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
28 Sept 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 |
27 Sept 2023 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 41,100 |
26 Sept 2023 | 0.4500 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 11,000 |
25 Sept 2023 | 0.4500 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 8,400 |
22 Sept 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 4,100 |
21 Sept 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 |
20 Sept 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
19 Sept 2023 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 7,900 |
18 Sept 2023 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 2,300 |
15 Sept 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,000 |
14 Sept 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
13 Sept 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
12 Sept 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 3,600 |
11 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
07 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
06 Sept 2023 | 0.4850 | 0.4850 | 0.4500 | 0.4700 | 0.4700 | 19,900 |
05 Sept 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
04 Sept 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
31 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
30 Aug 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
29 Aug 2023 | 0.4500 | 0.4850 | 0.4500 | 0.4850 | 0.4850 | 49,700 |
28 Aug 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 3,500 |
25 Aug 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 |
24 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
23 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
22 Aug 2023 | 0.3650 | 0.4000 | 0.3650 | 0.3900 | 0.3900 | 11,500 |
21 Aug 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
18 Aug 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
17 Aug 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
16 Aug 2023 | 0.5000 | 0.5050 | 0.4750 | 0.4750 | 0.4750 | 30,100 |
16 Aug 2023 | 0.0035 Dividend | |||||
15 Aug 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4915 | - |
14 Aug 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4915 | 5,000 |
11 Aug 2023 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4915 | 5,100 |
10 Aug 2023 | 0.4750 | 0.4750 | 0.3900 | 0.4250 | 0.4220 | 15,000 |
08 Aug 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4965 | - |
07 Aug 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4965 | - |
04 Aug 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4965 | 1,000 |
03 Aug 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4865 | 15,600 |
02 Aug 2023 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4617 | 10,000 |
01 Aug 2023 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4518 | 5,000 |
31 Jul 2023 | 0.3900 | 0.4650 | 0.3900 | 0.3950 | 0.3922 | 12,900 |
28 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
27 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
26 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
25 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
24 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
21 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
20 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
19 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
18 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
17 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
14 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
13 Jul 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | 200 |
12 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | - |
11 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | - |
10 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | - |
07 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | - |
06 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | - |
05 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | - |
04 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4766 | 100 |
03 Jul 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | 18,000 |
30 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
28 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | 4,000 |
27 Jun 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
26 Jun 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | 400 |
23 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
22 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
21 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
20 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
19 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
16 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
15 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
14 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
13 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
12 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
09 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
08 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
07 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
06 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
05 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
01 Jun 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
31 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | 4,600 |
30 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
29 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
26 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
25 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
24 May 2023 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4716 | 5,100 |
23 May 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4965 | 500 |
22 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
19 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
18 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
17 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
16 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | 1,400 |
15 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
12 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
11 May 2023 | 0.4000 | 0.4750 | 0.4000 | 0.4750 | 0.4716 | 7,400 |
10 May 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4716 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |