Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 0.5200 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 117,600 |
26 May 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 30,100 |
25 May 2023 | 0.5150 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 72,600 |
24 May 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 103,200 |
23 May 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 400 |
22 May 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 4,300 |
19 May 2023 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 42,800 |
18 May 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 2,200 |
17 May 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
16 May 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 21,500 |
15 May 2023 | 0.4950 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 600 |
12 May 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 24,400 |
11 May 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 104,400 |
10 May 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 75,000 |
09 May 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 111,800 |
08 May 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 33,500 |
08 May 2023 | 0.003 Dividend | |||||
05 May 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4970 | 56,000 |
04 May 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4920 | 26,600 |
03 May 2023 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4970 | 20,200 |
02 May 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4920 | 116,700 |
28 Apr 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4920 | - |
27 Apr 2023 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4920 | 61,800 |
26 Apr 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | - |
25 Apr 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 500,200 |
24 Apr 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 248,900 |
21 Apr 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 23,000 |
20 Apr 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 3,100 |
19 Apr 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5020 | 72,700 |
18 Apr 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 13,000 |
17 Apr 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5000 | 0.4970 | 62,300 |
14 Apr 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4970 | 76,800 |
13 Apr 2023 | 0.5100 | 0.5200 | 0.5050 | 0.5150 | 0.5119 | 4,900 |
12 Apr 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5069 | 7,100 |
11 Apr 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.4970 | 80,500 |
10 Apr 2023 | 0.5050 | 0.5200 | 0.5000 | 0.5100 | 0.5069 | 127,200 |
06 Apr 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5069 | 131,700 |
05 Apr 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5069 | 34,100 |
04 Apr 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5119 | - |
03 Apr 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5119 | 112,600 |
31 Mar 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5069 | 15,100 |
30 Mar 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5268 | 187,000 |
29 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 179,600 |
28 Mar 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4970 | 357,100 |
27 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4970 | 115,000 |
24 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4970 | 211,400 |
23 Mar 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.4970 | 147,800 |
22 Mar 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5150 | 0.5119 | 41,100 |
21 Mar 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4920 | 276,800 |
20 Mar 2023 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4920 | 395,000 |
17 Mar 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4970 | 222,600 |
16 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5069 | 46,900 |
15 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4970 | 410,600 |
14 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5020 | 43,500 |
13 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5020 | 35,700 |
10 Mar 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5069 | 204,900 |
09 Mar 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5069 | 13,500 |
08 Mar 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5069 | 48,700 |
07 Mar 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5069 | 15,100 |
06 Mar 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5069 | 330,300 |
03 Mar 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5169 | 195,100 |
02 Mar 2023 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5169 | 133,800 |
01 Mar 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5169 | 349,300 |
28 Feb 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5268 | 88,100 |
27 Feb 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5368 | 376,300 |
24 Feb 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5250 | 0.5218 | 277,700 |
23 Feb 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5318 | 7,100 |
22 Feb 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5268 | 13,000 |
21 Feb 2023 | 0.5250 | 0.5350 | 0.5250 | 0.5250 | 0.5218 | 277,000 |
20 Feb 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5169 | 315,900 |
17 Feb 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5218 | 15,000 |
16 Feb 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5318 | 38,900 |
15 Feb 2023 | 0.5450 | 0.5500 | 0.5200 | 0.5250 | 0.5218 | 471,200 |
14 Feb 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5400 | 0.5368 | 40,500 |
13 Feb 2023 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5268 | 46,000 |
10 Feb 2023 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5368 | 122,100 |
09 Feb 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5417 | 85,200 |
08 Feb 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5467 | 339,900 |
07 Feb 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5566 | 179,100 |
06 Feb 2023 | 0.5750 | 0.5750 | 0.5600 | 0.5650 | 0.5616 | 54,200 |
03 Feb 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5716 | 76,300 |
02 Feb 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5616 | 39,800 |
01 Feb 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5666 | 21,400 |
31 Jan 2023 | 0.5650 | 0.5800 | 0.5500 | 0.5750 | 0.5716 | 373,400 |
30 Jan 2023 | 0.5750 | 0.5800 | 0.5650 | 0.5650 | 0.5616 | 221,100 |
27 Jan 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5765 | 98,300 |
26 Jan 2023 | 0.5500 | 0.5750 | 0.5450 | 0.5750 | 0.5716 | 157,500 |
25 Jan 2023 | 0.5450 | 0.5600 | 0.5350 | 0.5500 | 0.5467 | 185,900 |
20 Jan 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5467 | 45,400 |
19 Jan 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5467 | 6,900 |
18 Jan 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5318 | 100 |
17 Jan 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5268 | 54,100 |
16 Jan 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5318 | 63,700 |
13 Jan 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5368 | 42,000 |
12 Jan 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5368 | 33,300 |
11 Jan 2023 | 0.5550 | 0.5600 | 0.5400 | 0.5400 | 0.5368 | 359,200 |
10 Jan 2023 | 0.5500 | 0.5550 | 0.5450 | 0.5550 | 0.5517 | 118,200 |
09 Jan 2023 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5467 | 179,900 |
06 Jan 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5350 | 0.5318 | 118,400 |
05 Jan 2023 | 0.5150 | 0.5200 | 0.5050 | 0.5200 | 0.5169 | 80,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |