Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 14,800 |
30 Nov 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
29 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
28 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 300,000 |
27 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
24 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
22 Nov 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 4,000 |
21 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
20 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
17 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
16 Nov 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 158,000 |
15 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
14 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
13 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 16,100 |
09 Nov 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 15,100 |
08 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 76,500 |
07 Nov 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 75,500 |
06 Nov 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
03 Nov 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
02 Nov 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,300 |
01 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
31 Oct 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 7,000 |
30 Oct 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 8,000 |
27 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
26 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
25 Oct 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 29,400 |
24 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 63,700 |
23 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
20 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 |
19 Oct 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 3,300 |
18 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 31,000 |
17 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 16,000 |
16 Oct 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 1,600 |
13 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
12 Oct 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
11 Oct 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 10,100 |
10 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 34,000 |
09 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
06 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
05 Oct 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 9,500 |
04 Oct 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
03 Oct 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 216,700 |
02 Oct 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
29 Sept 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
28 Sept 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
27 Sept 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 800 |
26 Sept 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 900 |
25 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
22 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 29,000 |
21 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
20 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,800 |
19 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 11,800 |
18 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 21,400 |
15 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 21,500 |
14 Sept 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,000 |
13 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
11 Sept 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 159,000 |
08 Sept 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 13,600 |
07 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,100 |
06 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
06 Sept 2023 | 0.013 Dividend | |||||
05 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3870 | 2,000 |
01 Sept 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3870 | - |
31 Aug 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3870 | - |
30 Aug 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3870 | 3,500 |
29 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3773 | - |
28 Aug 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3773 | 13,000 |
25 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
24 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
23 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | 16,300 |
22 Aug 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3580 | 17,000 |
21 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3773 | 8,200 |
18 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3773 | - |
17 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3773 | - |
16 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3773 | 2,000 |
15 Aug 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3580 | 5,100 |
14 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3676 | - |
11 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3676 | - |
10 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3676 | 14,600 |
09 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3676 | 2,000 |
08 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | 73,400 |
07 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
04 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
03 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
02 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
01 Aug 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | 2,500 |
31 Jul 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 0.3386 | 4,000 |
28 Jul 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3386 | 3,000 |
27 Jul 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3580 | 14,200 |
26 Jul 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | 15,800 |
25 Jul 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3483 | 3,600 |
24 Jul 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
21 Jul 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
20 Jul 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3483 | - |
19 Jul 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3483 | 14,000 |
18 Jul 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3580 | 414,700 |
17 Jul 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3676 | 13,800 |
14 Jul 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3676 | 78,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |