Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
29 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
28 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
27 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
26 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
25 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
22 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
21 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
20 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
19 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
18 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
15 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
14 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
13 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
13 Sept 2023 | 0.02053 Dividend | |||||
12 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
11 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
08 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
07 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
06 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
05 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
04 Sept 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
31 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
30 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
29 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2595 | - |
28 Aug 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2595 | 1,148,200 |
25 Aug 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2780 | 121,000 |
24 Aug 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2780 | 91,600 |
23 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2687 | 88,200 |
22 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2687 | 108,600 |
21 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2687 | 169,900 |
18 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2687 | 107,100 |
17 Aug 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2734 | 48,800 |
16 Aug 2023 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.2780 | 141,300 |
15 Aug 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.2826 | 52,900 |
14 Aug 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2826 | 624,800 |
11 Aug 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2780 | 82,400 |
10 Aug 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 36,900 |
08 Aug 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2780 | 65,000 |
07 Aug 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.2826 | 140,200 |
04 Aug 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 1,500 |
03 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2687 | - |
02 Aug 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2687 | 124,300 |
01 Aug 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 185,800 |
31 Jul 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.2780 | 34,300 |
28 Jul 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 159,600 |
27 Jul 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2687 | 33,400 |
26 Jul 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.2780 | 59,500 |
25 Jul 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 87,300 |
24 Jul 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 150,400 |
21 Jul 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2687 | 37,800 |
20 Jul 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2780 | 53,000 |
19 Jul 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2780 | 95,000 |
18 Jul 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 126,200 |
17 Jul 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.2780 | 99,200 |
14 Jul 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2826 | 200,700 |
13 Jul 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 63,200 |
12 Jul 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 15,300 |
11 Jul 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2734 | 104,300 |
10 Jul 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2687 | 53,100 |
07 Jul 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.2780 | 56,700 |
06 Jul 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 78,500 |
05 Jul 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2687 | 209,100 |
04 Jul 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2734 | 108,400 |
03 Jul 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.2780 | 490,000 |
30 Jun 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3012 | 196,300 |
28 Jun 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.2965 | 13,600 |
27 Jun 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.2965 | 50,900 |
26 Jun 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.2873 | 200,100 |
23 Jun 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3012 | 65,600 |
22 Jun 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2965 | 45,900 |
21 Jun 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.2965 | 69,900 |
20 Jun 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3058 | 110,500 |
19 Jun 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3058 | 175,500 |
16 Jun 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3104 | 129,100 |
15 Jun 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3104 | 191,100 |
14 Jun 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3058 | 46,800 |
13 Jun 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3104 | 70,900 |
12 Jun 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3104 | 126,900 |
09 Jun 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3058 | 289,900 |
08 Jun 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3058 | 190,700 |
07 Jun 2023 | 0.3350 | 0.3400 | 0.3250 | 0.3350 | 0.3104 | 441,500 |
06 Jun 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3058 | 214,600 |
05 Jun 2023 | 0.3200 | 0.3550 | 0.3200 | 0.3300 | 0.3058 | 389,300 |
01 Jun 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3012 | 544,700 |
31 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2734 | - |
30 May 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 24,800 |
29 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2734 | 108,900 |
26 May 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2687 | 116,400 |
25 May 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2734 | 79,300 |
24 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.2780 | 559,900 |
23 May 2023 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.2780 | 220,700 |
22 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2687 | 603,500 |
19 May 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2641 | 136,200 |
18 May 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2641 | 36,100 |
17 May 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2641 | 45,600 |
16 May 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 112,300 |
15 May 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 108,300 |
12 May 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2734 | 220,000 |
11 May 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2687 | 192,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |