Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 67,700 |
30 Mar 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 200,700 |
29 Mar 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 228,600 |
28 Mar 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 506,000 |
27 Mar 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 428,500 |
24 Mar 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 317,100 |
23 Mar 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 177,800 |
22 Mar 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 544,700 |
21 Mar 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 475,500 |
20 Mar 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 455,900 |
17 Mar 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 303,500 |
16 Mar 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 145,700 |
15 Mar 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 480,800 |
14 Mar 2023 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 999,300 |
14 Mar 2023 | 0.00628 Dividend | |||||
13 Mar 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3187 | 277,900 |
10 Mar 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3236 | 276,200 |
09 Mar 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3334 | 260,400 |
08 Mar 2023 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 0.3383 | 510,600 |
07 Mar 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3334 | 245,800 |
06 Mar 2023 | 0.3600 | 0.3600 | 0.3250 | 0.3300 | 0.3236 | 695,600 |
03 Mar 2023 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3530 | 691,200 |
02 Mar 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3678 | 306,400 |
01 Mar 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3776 | 275,900 |
28 Feb 2023 | 0.3950 | 0.4050 | 0.3850 | 0.4050 | 0.3972 | 622,000 |
27 Feb 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.3923 | 442,400 |
24 Feb 2023 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.3972 | 1,530,700 |
23 Feb 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4609 | 78,000 |
22 Feb 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4609 | 172,200 |
21 Feb 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4560 | 382,100 |
20 Feb 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4609 | 261,100 |
17 Feb 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4511 | 39,600 |
16 Feb 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4462 | 377,800 |
15 Feb 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4511 | 78,700 |
14 Feb 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4413 | 155,100 |
13 Feb 2023 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4462 | 121,300 |
10 Feb 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4462 | 76,000 |
09 Feb 2023 | 0.4550 | 0.4700 | 0.4550 | 0.4700 | 0.4609 | 141,400 |
08 Feb 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4413 | 63,900 |
07 Feb 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4462 | 192,400 |
06 Feb 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4462 | 336,300 |
03 Feb 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4511 | 840,300 |
02 Feb 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4750 | 0.4658 | 366,600 |
01 Feb 2023 | 0.4600 | 0.4750 | 0.4550 | 0.4600 | 0.4511 | 713,500 |
31 Jan 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4511 | 275,800 |
30 Jan 2023 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4413 | 235,500 |
27 Jan 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4413 | 488,100 |
26 Jan 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4315 | 242,800 |
25 Jan 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4315 | 408,000 |
20 Jan 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4315 | 95,400 |
19 Jan 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4266 | 300,200 |
18 Jan 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4315 | 94,200 |
17 Jan 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4266 | 23,200 |
16 Jan 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4266 | 103,800 |
13 Jan 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4315 | 327,200 |
12 Jan 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4315 | 178,900 |
11 Jan 2023 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4315 | 194,600 |
10 Jan 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4364 | 354,700 |
09 Jan 2023 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4315 | 126,700 |
06 Jan 2023 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4315 | 145,100 |
05 Jan 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4364 | 345,700 |
04 Jan 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4266 | 271,700 |
03 Jan 2023 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4364 | 270,300 |
30 Dec 2022 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4364 | 758,300 |
29 Dec 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4364 | 155,900 |
28 Dec 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4413 | 368,700 |
27 Dec 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4600 | 0.4511 | 265,100 |
23 Dec 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 0.4462 | 207,800 |
22 Dec 2022 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4511 | 103,100 |
21 Dec 2022 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4462 | 117,300 |
20 Dec 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4364 | 276,100 |
19 Dec 2022 | 0.4600 | 0.4650 | 0.4500 | 0.4500 | 0.4413 | 69,300 |
16 Dec 2022 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4511 | 442,900 |
15 Dec 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4511 | 112,800 |
14 Dec 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4560 | 14,600 |
13 Dec 2022 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4511 | 399,900 |
12 Dec 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4850 | 0.4756 | 1,392,900 |
09 Dec 2022 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4364 | 193,400 |
08 Dec 2022 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4266 | 77,600 |
07 Dec 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4315 | 252,500 |
06 Dec 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 0.4364 | 807,400 |
06 Dec 2022 | 0.01364 Dividend | |||||
05 Dec 2022 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4377 | 676,600 |
02 Dec 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4282 | 121,200 |
01 Dec 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4235 | 132,500 |
30 Nov 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4282 | 216,900 |
29 Nov 2022 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4235 | 268,200 |
28 Nov 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4139 | 445,800 |
25 Nov 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4187 | 391,500 |
24 Nov 2022 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.3997 | 401,800 |
23 Nov 2022 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 0.3902 | 1,603,900 |
22 Nov 2022 | 0.4500 | 0.4500 | 0.4250 | 0.4350 | 0.4139 | 1,357,300 |
21 Nov 2022 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 0.4330 | 1,448,900 |
18 Nov 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4850 | 0.4615 | 592,200 |
17 Nov 2022 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4568 | 464,600 |
16 Nov 2022 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4473 | 535,800 |
15 Nov 2022 | 0.4600 | 0.4650 | 0.4500 | 0.4650 | 0.4425 | 417,000 |
14 Nov 2022 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4377 | 910,000 |
11 Nov 2022 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4330 | 635,700 |
10 Nov 2022 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4187 | 515,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |