Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 800 |
30 Nov 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 1,100 |
29 Nov 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
28 Nov 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
27 Nov 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 4,000 |
24 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
23 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
22 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
21 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
20 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
17 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 |
16 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
15 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
14 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
10 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
09 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
08 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
07 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
06 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
03 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
02 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
01 Nov 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
31 Oct 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
30 Oct 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
27 Oct 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
26 Oct 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
25 Oct 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 700 |
24 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
23 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
20 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
19 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
18 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 300 |
17 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
16 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
13 Oct 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 5,000 |
13 Oct 2023 | 0.02 Dividend | |||||
12 Oct 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4600 | 5,800 |
11 Oct 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4504 | 10,000 |
10 Oct 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
09 Oct 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
06 Oct 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
05 Oct 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | 10,000 |
04 Oct 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4456 | - |
03 Oct 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4456 | - |
02 Oct 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4456 | 2,000 |
29 Sept 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4552 | 10,000 |
28 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
27 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
26 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
25 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
22 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
21 Sept 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4504 | - |
20 Sept 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4504 | 15,000 |
19 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
18 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | 7,000 |
15 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
14 Sept 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4408 | 7,100 |
13 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
12 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | 5,000 |
11 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
08 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
07 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
06 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
05 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
04 Sept 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
31 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
30 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
29 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
28 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
25 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
24 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
23 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
22 Aug 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4408 | 12,700 |
21 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
18 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | 10,000 |
17 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
16 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | 5,000 |
15 Aug 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
14 Aug 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4360 | 25,000 |
11 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
10 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
08 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
07 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
04 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | - |
03 Aug 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4408 | 2,000 |
02 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4312 | - |
01 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4312 | - |
31 Jul 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4312 | 2,000 |
28 Jul 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4025 | - |
27 Jul 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4025 | 5,000 |
26 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
25 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
24 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
21 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
20 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
19 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
18 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | - |
17 Jul 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4360 | 4,000 |
14 Jul 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4312 | 5,000 |
13 Jul 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |