Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
23 May 2022 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 13,600 |
20 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
19 May 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 54,000 |
18 May 2022 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 30,000 |
17 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100,100 |
13 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
12 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 16,000 |
11 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 98,600 |
10 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,400 |
09 May 2022 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 65,300 |
06 May 2022 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 160,900 |
06 May 2022 | 0.04 Dividend | |||||
05 May 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.3850 | 149,600 |
04 May 2022 | 0.4400 | 0.4550 | 0.4200 | 0.4200 | 0.3805 | 257,400 |
29 Apr 2022 | 0.4250 | 0.4400 | 0.4250 | 0.4250 | 0.3850 | 46,300 |
28 Apr 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.3850 | 64,000 |
27 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3895 | - |
26 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3895 | - |
25 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3895 | - |
22 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3895 | 18,000 |
21 Apr 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.3986 | - |
20 Apr 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.3986 | 14,600 |
19 Apr 2022 | 0.4450 | 0.4500 | 0.4300 | 0.4350 | 0.3941 | 25,600 |
18 Apr 2022 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.3895 | 39,700 |
14 Apr 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.3895 | 497,500 |
13 Apr 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.3805 | 95,200 |
12 Apr 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.3850 | 800 |
11 Apr 2022 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.3850 | 45,600 |
08 Apr 2022 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.3895 | 14,700 |
07 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3895 | - |
06 Apr 2022 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.3895 | 152,500 |
05 Apr 2022 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.3895 | 310,500 |
04 Apr 2022 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.3941 | 442,900 |
01 Apr 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.3805 | 147,600 |
31 Mar 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.3759 | 166,700 |
30 Mar 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.3624 | 212,000 |
29 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | 13,500 |
28 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | 40,400 |
25 Mar 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4000 | 0.3624 | 233,400 |
24 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | 51,100 |
23 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | 31,000 |
22 Mar 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3578 | - |
21 Mar 2022 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3578 | 38,800 |
18 Mar 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3578 | 38,400 |
17 Mar 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3488 | 15,000 |
16 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
15 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
14 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
11 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
10 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | 1,600 |
09 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
08 Mar 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3533 | 84,300 |
07 Mar 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3442 | 20,000 |
04 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | - |
03 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | - |
02 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | 13,600 |
01 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3624 | 4,000 |
28 Feb 2022 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.3624 | 137,700 |
25 Feb 2022 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.3669 | 83,000 |
24 Feb 2022 | 0.4000 | 0.4250 | 0.3950 | 0.3950 | 0.3578 | 475,100 |
23 Feb 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3442 | 30,500 |
22 Feb 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3442 | - |
21 Feb 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3442 | - |
18 Feb 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3442 | 50,000 |
17 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3397 | - |
16 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3397 | 80,000 |
15 Feb 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3397 | 95,000 |
14 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3397 | - |
11 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3397 | 2,300 |
10 Feb 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | 4,500 |
09 Feb 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3442 | 30,300 |
08 Feb 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | - |
07 Feb 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | - |
04 Feb 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | 32,000 |
03 Feb 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3352 | 56,100 |
31 Jan 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | - |
28 Jan 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | - |
27 Jan 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3352 | - |
26 Jan 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3352 | 148,800 |
25 Jan 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3488 | 42,600 |
24 Jan 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3442 | 2,600 |
21 Jan 2022 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3488 | 67,800 |
20 Jan 2022 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3578 | 137,200 |
19 Jan 2022 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3397 | 34,600 |
18 Jan 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3488 | 5,700 |
17 Jan 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3397 | 1,800 |
14 Jan 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3488 | 69,400 |
13 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | 199,900 |
12 Jan 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3533 | 31,900 |
11 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | 121,800 |
10 Jan 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3397 | 394,600 |
07 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
06 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
05 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
04 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3533 | - |
03 Jan 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3533 | 53,400 |
31 Dec 2021 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3216 | 30,000 |
30 Dec 2021 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3397 | 25,100 |
29 Dec 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3442 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |