Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 33,100 |
02 Feb 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 10,500 |
01 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
31 Jan 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
30 Jan 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 30,000 |
27 Jan 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 66,600 |
26 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 12,400 |
26 Jan 2023 | 0.005 Dividend | |||||
25 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 416,300 |
20 Jan 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3500 | 37,200 |
19 Jan 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3500 | 112,700 |
18 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 43,000 |
17 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 5,000 |
16 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 5,000 |
13 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 160,000 |
12 Jan 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3451 | 473,000 |
11 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 510,000 |
10 Jan 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3451 | 350,300 |
09 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | - |
06 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 31,400 |
05 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 100 |
04 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | - |
03 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | - |
30 Dec 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3451 | 45,500 |
29 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 132,500 |
28 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 209,500 |
27 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 81,700 |
23 Dec 2022 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3401 | 27,300 |
22 Dec 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3451 | 3,100 |
21 Dec 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3451 | 5,600 |
20 Dec 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3451 | 86,700 |
19 Dec 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3401 | 84,100 |
16 Dec 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3401 | 40,000 |
15 Dec 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3451 | 163,700 |
14 Dec 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3451 | 50,800 |
13 Dec 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3352 | 320,400 |
12 Dec 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3401 | 492,200 |
09 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 107,100 |
08 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
07 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
06 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 25,000 |
05 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 5,000 |
02 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
01 Dec 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3352 | 128,400 |
30 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | 1,600 |
29 Nov 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3254 | 145,500 |
28 Nov 2022 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3303 | 92,400 |
25 Nov 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3500 | 42,000 |
24 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 10,000 |
23 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | - |
22 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 7,200 |
21 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
18 Nov 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3401 | 50,700 |
17 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 70,000 |
16 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 14,900 |
15 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 3,000 |
14 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
11 Nov 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3352 | 111,200 |
10 Nov 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3303 | - |
09 Nov 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3303 | 1,500 |
08 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
07 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
04 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
03 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
02 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
01 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
31 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
28 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
27 Oct 2022 | 0.3250 | 0.3400 | 0.3200 | 0.3400 | 0.3352 | 137,500 |
26 Oct 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3204 | 18,100 |
25 Oct 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3106 | 215,500 |
21 Oct 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3155 | 211,900 |
20 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | - |
19 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3352 | 1,000 |
18 Oct 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3303 | - |
17 Oct 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3303 | 178,000 |
14 Oct 2022 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3303 | 45,700 |
13 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
12 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
11 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | 40,000 |
10 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
07 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
06 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3401 | - |
05 Oct 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3401 | 50,000 |
04 Oct 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
03 Oct 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 1,400 |
30 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 37,000 |
29 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | - |
28 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3451 | 6,600 |
27 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 13,400 |
26 Sept 2022 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3549 | 155,100 |
23 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
22 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
21 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
20 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 3,700 |
19 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
16 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
15 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | 7,000 |
14 Sept 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3599 | 1,600 |
13 Sept 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |