Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,373,300 |
17 Aug 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 10,679,200 |
16 Aug 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 18,579,500 |
16 Aug 2022 | 0.0009 Dividend | |||||
15 Aug 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0431 | 18,764,300 |
12 Aug 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0451 | 3,028,800 |
11 Aug 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0460 | 14,878,700 |
10 Aug 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0460 | 12,223,600 |
08 Aug 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0480 | 2,165,300 |
05 Aug 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0480 | 11,764,700 |
04 Aug 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0480 | 2,024,000 |
03 Aug 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0470 | 1,549,500 |
02 Aug 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0480 | 1,277,700 |
01 Aug 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0480 | 5,943,500 |
29 Jul 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0470 | 7,104,500 |
28 Jul 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0480 | 7,427,400 |
27 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 1,379,600 |
26 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 613,400 |
25 Jul 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 452,700 |
22 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 1,029,200 |
21 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 155,100 |
20 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 695,300 |
19 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 365,100 |
18 Jul 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0490 | 1,221,000 |
15 Jul 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0500 | 1,035,500 |
14 Jul 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 291,100 |
13 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0480 | 1,633,500 |
12 Jul 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 375,700 |
08 Jul 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0490 | 5,168,600 |
07 Jul 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0480 | 2,477,000 |
06 Jul 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0490 | 5,793,000 |
05 Jul 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0480 | 8,395,800 |
04 Jul 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0509 | 185,300 |
01 Jul 2022 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0500 | 2,203,500 |
30 Jun 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0500 | 3,229,100 |
29 Jun 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0500 | 901,100 |
28 Jun 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0519 | 447,700 |
27 Jun 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0509 | 1,099,100 |
24 Jun 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0509 | 2,408,300 |
23 Jun 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0509 | 9,623,700 |
22 Jun 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0529 | 891,900 |
21 Jun 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0529 | 5,634,700 |
20 Jun 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 1,312,000 |
17 Jun 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0519 | 1,576,200 |
16 Jun 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0519 | 1,394,800 |
15 Jun 2022 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0529 | 812,400 |
14 Jun 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0509 | 2,221,400 |
13 Jun 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0519 | 2,923,500 |
10 Jun 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0529 | 1,137,400 |
09 Jun 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0529 | 733,700 |
08 Jun 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0529 | 1,917,900 |
07 Jun 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0539 | 1,818,000 |
06 Jun 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 2,724,800 |
03 Jun 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0519 | 618,300 |
02 Jun 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 88,200 |
01 Jun 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 104,000 |
31 May 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 925,800 |
30 May 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0519 | 1,102,700 |
27 May 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 484,700 |
26 May 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0519 | 1,059,700 |
25 May 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0519 | 965,300 |
24 May 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0519 | 159,700 |
23 May 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0529 | 2,107,600 |
20 May 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0539 | 779,800 |
19 May 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 4,925,900 |
18 May 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0529 | 2,117,300 |
17 May 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0519 | 2,687,200 |
13 May 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0539 | 1,614,500 |
12 May 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0519 | 4,325,400 |
11 May 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0529 | 2,676,100 |
10 May 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0519 | 3,963,900 |
09 May 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0539 | 4,093,100 |
09 May 2022 | 0.0009 Dividend | |||||
06 May 2022 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0550 | 1,275,300 |
05 May 2022 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0559 | 4,066,500 |
04 May 2022 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0559 | 7,335,100 |
29 Apr 2022 | 0.0560 | 0.0610 | 0.0560 | 0.0600 | 0.0578 | 21,605,200 |
28 Apr 2022 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0540 | 5,349,900 |
27 Apr 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0530 | 1,573,000 |
26 Apr 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0530 | 863,200 |
25 Apr 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0530 | 2,666,800 |
22 Apr 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0530 | 3,614,100 |
21 Apr 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0521 | 75,900 |
20 Apr 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0521 | 1,799,300 |
19 Apr 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0521 | 1,450,700 |
18 Apr 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0521 | 458,800 |
14 Apr 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0521 | 1,553,800 |
13 Apr 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0521 | 907,300 |
12 Apr 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0521 | 9,432,200 |
11 Apr 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0511 | 204,400 |
08 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 2,418,400 |
07 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 2,962,600 |
06 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 642,300 |
05 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 1,342,300 |
04 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 873,800 |
01 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 768,900 |
31 Mar 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 2,363,000 |
30 Mar 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0511 | 3,201,600 |
29 Mar 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0501 | 5,669,900 |
28 Mar 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0492 | 5,638,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |