Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 112,400 |
21 Jan 2021 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
20 Jan 2021 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 24,000 |
19 Jan 2021 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 11,000 |
18 Jan 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 43,500 |
15 Jan 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 Jan 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 21,000 |
13 Jan 2021 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 181,000 |
12 Jan 2021 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
11 Jan 2021 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,000 |
08 Jan 2021 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 75,000 |
07 Jan 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 36,000 |
06 Jan 2021 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,000 |
05 Jan 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
04 Jan 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
29 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 30,000 |
28 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,000 |
22 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
21 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
18 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
17 Dec 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,400 |
16 Dec 2020 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 139,900 |
15 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
14 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
11 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
10 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
09 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 61,000 |
08 Dec 2020 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 30,000 |
07 Dec 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
04 Dec 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,900 |
03 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 57,700 |
02 Dec 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 40,000 |
01 Dec 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
30 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
27 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 22,000 |
26 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 7,500 |
24 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 110,000 |
23 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
20 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,700 |
19 Nov 2020 | 0.01 Dividend | |||||
18 Nov 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | 36,500 |
17 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | - |
16 Nov 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | 19,400 |
13 Nov 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2407 | - |
12 Nov 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2407 | 30,000 |
11 Nov 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2407 | 80,200 |
10 Nov 2020 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2359 | 6,000 |
09 Nov 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2311 | - |
06 Nov 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2311 | - |
05 Nov 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2311 | 19,400 |
04 Nov 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2311 | - |
03 Nov 2020 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2311 | 239,900 |
02 Nov 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2359 | 47,000 |
30 Oct 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | 35,000 |
29 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
28 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
27 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
26 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
23 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
22 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
21 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
20 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
19 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | 20,000 |
16 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
15 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
14 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
13 Oct 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
12 Oct 2020 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2600 | 217,000 |
09 Oct 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2456 | - |
08 Oct 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2456 | - |
07 Oct 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2456 | - |
06 Oct 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2456 | - |
05 Oct 2020 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2456 | 150,000 |
02 Oct 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2456 | 155,000 |
01 Oct 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | - |
30 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | - |
29 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | - |
28 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2504 | 44,000 |
25 Sep 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2552 | - |
24 Sep 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2552 | 6,000 |
23 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
22 Sep 2020 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2600 | 560,000 |
21 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | 2,000 |
18 Sep 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2600 | 30,000 |
17 Sep 2020 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2359 | 42,500 |
16 Sep 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2552 | - |
15 Sep 2020 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2552 | 5,000 |
14 Sep 2020 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2648 | 40,000 |
11 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
10 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
09 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
08 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | - |
07 Sep 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | 37,000 |
04 Sep 2020 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2648 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |