Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
07 Jun 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,300 |
06 Jun 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,300 |
05 Jun 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 15,000 |
01 Jun 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 600 |
31 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 49,900 |
30 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 39,900 |
29 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 89,200 |
26 May 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 14,800 |
25 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 500 |
24 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 16,700 |
23 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,300 |
22 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
19 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
18 May 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 5,000 |
17 May 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 153,000 |
16 May 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 2,959,100 |
15 May 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 23,000 |
12 May 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 79,000 |
11 May 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
10 May 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 154,100 |
09 May 2023 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 1,124,300 |
09 May 2023 | 0.0225 Dividend | |||||
08 May 2023 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.7975 | 329,100 |
05 May 2023 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8024 | 183,500 |
04 May 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6905 | 2,000 |
03 May 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 5,000 |
02 May 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.6905 | 7,500 |
28 Apr 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6662 | 100 |
27 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
26 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
25 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
24 Apr 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.6808 | 12,000 |
21 Apr 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
20 Apr 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6613 | 18,000 |
19 Apr 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.6905 | 61,800 |
18 Apr 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
17 Apr 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
14 Apr 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | 6,600 |
13 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
12 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
11 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
10 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 8,000 |
06 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
05 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
04 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 3,400 |
03 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 6,600 |
31 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6905 | 11,000 |
30 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
29 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | 10,000 |
28 Mar 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | 300 |
27 Mar 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
24 Mar 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 23,600 |
23 Mar 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 10,000 |
22 Mar 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 60,700 |
21 Mar 2023 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.6808 | 40,000 |
20 Mar 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
17 Mar 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 20,700 |
16 Mar 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
15 Mar 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
14 Mar 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | 300 |
13 Mar 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | 10,000 |
10 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
09 Mar 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7002 | 24,600 |
08 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
07 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
06 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
03 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
02 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
01 Mar 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
28 Feb 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | - |
27 Feb 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7002 | 5,000 |
24 Feb 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6857 | - |
23 Feb 2023 | 0.7000 | 0.7050 | 0.6850 | 0.7050 | 0.6857 | 25,400 |
22 Feb 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
21 Feb 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6613 | 24,400 |
20 Feb 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6516 | 10,000 |
17 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6322 | - |
16 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6322 | - |
15 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6322 | - |
14 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6322 | 1,000 |
13 Feb 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
10 Feb 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
09 Feb 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6613 | 56,000 |
08 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
07 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
06 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
03 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | - |
02 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 6,700 |
01 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6808 | 11,600 |
31 Jan 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.6808 | 71,200 |
30 Jan 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6857 | 60,200 |
27 Jan 2023 | 0.6950 | 0.7050 | 0.6800 | 0.6800 | 0.6613 | 1,500 |
26 Jan 2023 | 0.6850 | 0.6850 | 0.6500 | 0.6500 | 0.6322 | 6,600 |
25 Jan 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6711 | 10,000 |
20 Jan 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6662 | 5,900 |
19 Jan 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
18 Jan 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
17 Jan 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
16 Jan 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6613 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |