Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 2,200 |
25 May 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 210,000 |
24 May 2022 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 25,400 |
23 May 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 20,600 |
20 May 2022 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 35,400 |
19 May 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 83,100 |
19 May 2022 | 0.005 Dividend | |||||
18 May 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 0.4000 | 602,200 |
17 May 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4000 | 153,000 |
13 May 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4000 | 25,000 |
12 May 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4049 | 143,900 |
11 May 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4049 | 87,900 |
10 May 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4049 | 89,600 |
09 May 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 22,900 |
06 May 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4000 | 42,500 |
05 May 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 202,700 |
04 May 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 190,700 |
29 Apr 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 41,300 |
28 Apr 2022 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 0.4000 | 201,600 |
27 Apr 2022 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4000 | 15,400 |
26 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | 11,000 |
25 Apr 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3951 | 45,400 |
22 Apr 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3901 | 30,500 |
21 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 2,500 |
20 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 93,500 |
19 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 65,100 |
18 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 162,600 |
14 Apr 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 19,200 |
13 Apr 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 20,100 |
12 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | 5,800 |
11 Apr 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 2,300 |
08 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | 55,000 |
07 Apr 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 7,200 |
06 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | 34,500 |
05 Apr 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4000 | 141,800 |
04 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | - |
01 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | 86,000 |
31 Mar 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 30,200 |
30 Mar 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 23,700 |
29 Mar 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 29,500 |
28 Mar 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 89,500 |
25 Mar 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 98,100 |
24 Mar 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.3951 | 113,800 |
23 Mar 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 42,300 |
22 Mar 2022 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.3951 | 92,400 |
21 Mar 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 134,700 |
18 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3951 | - |
17 Mar 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.3951 | 6,000 |
16 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3852 | 81,800 |
15 Mar 2022 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.3951 | 90,200 |
14 Mar 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3802 | 95,900 |
11 Mar 2022 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4000 | 30,800 |
10 Mar 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3901 | 122,600 |
09 Mar 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3901 | 3,800 |
08 Mar 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3852 | 78,100 |
07 Mar 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3852 | 17,900 |
04 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 87,700 |
03 Mar 2022 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4049 | 37,600 |
02 Mar 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4049 | 122,700 |
01 Mar 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4049 | 5,100 |
28 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4049 | 2,000 |
25 Feb 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4049 | 61,300 |
24 Feb 2022 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 0.3951 | 294,100 |
23 Feb 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4148 | 40,200 |
22 Feb 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4148 | 115,000 |
21 Feb 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4198 | 53,000 |
18 Feb 2022 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4247 | 155,000 |
17 Feb 2022 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4296 | 795,500 |
16 Feb 2022 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4148 | 509,200 |
15 Feb 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4099 | 211,400 |
14 Feb 2022 | 0.4100 | 0.4200 | 0.4050 | 0.4200 | 0.4148 | 358,100 |
11 Feb 2022 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4049 | 813,500 |
10 Feb 2022 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.3951 | 106,600 |
09 Feb 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.3951 | 113,800 |
08 Feb 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 34,900 |
07 Feb 2022 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.3951 | 126,400 |
04 Feb 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 3,200 |
03 Feb 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 121,200 |
31 Jan 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 46,300 |
28 Jan 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3951 | 60,100 |
27 Jan 2022 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3901 | 165,000 |
26 Jan 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4000 | 91,700 |
25 Jan 2022 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.3951 | 59,200 |
24 Jan 2022 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4049 | 49,600 |
21 Jan 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4049 | - |
20 Jan 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4049 | 41,300 |
19 Jan 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3951 | 45,200 |
18 Jan 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4049 | 65,400 |
17 Jan 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4000 | 78,400 |
14 Jan 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4049 | 69,500 |
13 Jan 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4000 | 21,000 |
12 Jan 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4000 | 95,900 |
11 Jan 2022 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4049 | 87,300 |
10 Jan 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4049 | 16,000 |
07 Jan 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4049 | 5,000 |
06 Jan 2022 | 0.4100 | 0.4200 | 0.4050 | 0.4100 | 0.4049 | 127,800 |
05 Jan 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4099 | 49,100 |
04 Jan 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4148 | 61,400 |
03 Jan 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4049 | 59,000 |
31 Dec 2021 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4148 | 25,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |