Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 20,100 |
24 May 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
23 May 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
20 May 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
19 May 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
18 May 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
17 May 2022 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 4,300 |
13 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
12 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
11 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
10 May 2022 | 0.6550 | 0.7100 | 0.6550 | 0.7100 | 0.7100 | 200 |
10 May 2022 | 0.0225 Dividend | |||||
09 May 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6675 | 10,000 |
06 May 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6723 | - |
05 May 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6723 | 14,000 |
04 May 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6723 | 12,000 |
29 Apr 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6772 | - |
28 Apr 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6772 | - |
27 Apr 2022 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.6772 | 8,400 |
26 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6675 | 7,300 |
25 Apr 2022 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6578 | 600 |
22 Apr 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6627 | 38,400 |
21 Apr 2022 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6627 | 37,100 |
20 Apr 2022 | 0.6900 | 0.6950 | 0.6800 | 0.6800 | 0.6578 | 7,400 |
19 Apr 2022 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6675 | 10,000 |
18 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6578 | - |
14 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6578 | - |
13 Apr 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6578 | - |
12 Apr 2022 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 0.6578 | 10,000 |
11 Apr 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6433 | - |
08 Apr 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6433 | - |
07 Apr 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6433 | - |
06 Apr 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6433 | 300 |
05 Apr 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6868 | 10,000 |
04 Apr 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6868 | 2,200 |
01 Apr 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6723 | 3,300 |
31 Mar 2022 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6627 | 20,000 |
30 Mar 2022 | 0.6800 | 0.6950 | 0.6750 | 0.6950 | 0.6723 | 125,100 |
29 Mar 2022 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | 51,000 |
28 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6578 | 2,000 |
25 Mar 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6723 | 20,400 |
24 Mar 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6723 | - |
23 Mar 2022 | 0.6750 | 0.6950 | 0.6750 | 0.6950 | 0.6723 | 370,700 |
22 Mar 2022 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6530 | 236,000 |
21 Mar 2022 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6482 | 111,700 |
18 Mar 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6482 | 78,000 |
17 Mar 2022 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6482 | 24,000 |
16 Mar 2022 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6433 | 26,300 |
15 Mar 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6288 | 20,000 |
14 Mar 2022 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6385 | 32,500 |
11 Mar 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | - |
10 Mar 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | - |
09 Mar 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | 255,000 |
08 Mar 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | 93,300 |
07 Mar 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6433 | - |
04 Mar 2022 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.6433 | 24,300 |
03 Mar 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | - |
02 Mar 2022 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6336 | 27,600 |
01 Mar 2022 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6385 | 82,500 |
28 Feb 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | 103,400 |
25 Feb 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6336 | 550,000 |
24 Feb 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6191 | 20,000 |
23 Feb 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6385 | 16,000 |
22 Feb 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6288 | 10,000 |
21 Feb 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6288 | 20,000 |
18 Feb 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6191 | 50,000 |
17 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | 600 |
16 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5998 | - |
15 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5998 | - |
14 Feb 2022 | 0.6000 | 0.6750 | 0.6000 | 0.6200 | 0.5998 | 38,200 |
11 Feb 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.5804 | 30,000 |
10 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
09 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
08 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
07 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
04 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
03 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | 100 |
31 Jan 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | 100 |
28 Jan 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5804 | - |
27 Jan 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.5804 | 3,300 |
26 Jan 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5901 | 1,600 |
25 Jan 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
24 Jan 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
21 Jan 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
20 Jan 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
19 Jan 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
18 Jan 2022 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.5853 | 3,300 |
17 Jan 2022 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.5853 | 18,100 |
14 Jan 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5949 | - |
13 Jan 2022 | 0.6750 | 0.6750 | 0.6150 | 0.6150 | 0.5949 | 42,700 |
12 Jan 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
11 Jan 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
10 Jan 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
07 Jan 2022 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6530 | 800 |
06 Jan 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5998 | - |
05 Jan 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5998 | - |
04 Jan 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5998 | 10,000 |
03 Jan 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5949 | 500 |
31 Dec 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5804 | - |
30 Dec 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5804 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |