Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
06 Feb 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 119,300 |
03 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,100 |
01 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
31 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 50,000 |
30 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
27 Jan 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
26 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 493,000 |
25 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
20 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
19 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
18 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
17 Jan 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 600 |
16 Jan 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 62,000 |
13 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 400 |
12 Jan 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 100,000 |
11 Jan 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 25,000 |
10 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
09 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 90,900 |
06 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 159,000 |
05 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 39,100 |
04 Jan 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
03 Jan 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 400 |
30 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
29 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 229,600 |
28 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 440,400 |
27 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 54,800 |
23 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
22 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
21 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
20 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
19 Dec 2022 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 5,200 |
16 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
14 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 200 |
13 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
07 Dec 2022 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 36,900 |
06 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
05 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
02 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
01 Dec 2022 | 0.3250 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 9,000 |
30 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
25 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
23 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
22 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
21 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
18 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
17 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
16 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
15 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
14 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
11 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
10 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
09 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
08 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
07 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
04 Nov 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
03 Nov 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
02 Nov 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
01 Nov 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
31 Oct 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 200 |
28 Oct 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
28 Oct 2022 | 0.021195 Dividend | |||||
27 Oct 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | - |
26 Oct 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | 8,800 |
25 Oct 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3038 | 9,400 |
21 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2991 | 133,000 |
20 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2991 | 57,000 |
19 Oct 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3132 | 1,700 |
18 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2991 | - |
17 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2991 | 9,000 |
14 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2945 | - |
13 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2945 | 13,000 |
12 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2945 | - |
11 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2945 | - |
10 Oct 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.2945 | 12,000 |
07 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | - |
06 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | - |
05 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | - |
04 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | - |
03 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | - |
30 Sept 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | - |
29 Sept 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3085 | 50,000 |
28 Sept 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3085 | 329,100 |
27 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3178 | - |
26 Sept 2022 | 0.3300 | 0.3400 | 0.3150 | 0.3400 | 0.3178 | 108,000 |
23 Sept 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3085 | 39,000 |
22 Sept 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | - |
21 Sept 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | - |
20 Sept 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | - |
19 Sept 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | 26,000 |
16 Sept 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3038 | 43,000 |
15 Sept 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3178 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |