Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 4,000 |
07 Dec 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 9,100 |
06 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
05 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
04 Dec 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 38,000 |
01 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 140,000 |
30 Nov 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 22,800 |
29 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 500 |
28 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
27 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
24 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
23 Nov 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 122,500 |
22 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
21 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,000 |
20 Nov 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 38,900 |
17 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
16 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
15 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 5,200 |
14 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,300 |
10 Nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
09 Nov 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,600 |
08 Nov 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 20,600 |
07 Nov 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 23,100 |
06 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
03 Nov 2023 | 0.2950 | 0.3400 | 0.2950 | 0.3150 | 0.3150 | 700 |
02 Nov 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
01 Nov 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
31 Oct 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 102,300 |
30 Oct 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
27 Oct 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 10,000 |
27 Oct 2023 | 0.026178 Dividend | |||||
26 Oct 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3188 | 400 |
25 Oct 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3188 | - |
24 Oct 2023 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3188 | 3,100 |
23 Oct 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3003 | 1,500 |
20 Oct 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3142 | - |
19 Oct 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3142 | 10,000 |
18 Oct 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3142 | 53,600 |
17 Oct 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3188 | 5,000 |
16 Oct 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3188 | 25,000 |
13 Oct 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3142 | 80,900 |
12 Oct 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
11 Oct 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
10 Oct 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | 6,300 |
09 Oct 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | 5,600 |
06 Oct 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | 5,500 |
05 Oct 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3050 | 100 |
04 Oct 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3050 | 61,600 |
03 Oct 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3188 | 3,400 |
02 Oct 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3050 | 6,600 |
29 Sept 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.2957 | 2,700 |
28 Sept 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
27 Sept 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
26 Sept 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
25 Sept 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
22 Sept 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | 6,600 |
21 Sept 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3050 | 73,000 |
20 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3050 | 23,000 |
19 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3050 | 1,500 |
18 Sept 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | 100,000 |
15 Sept 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3142 | - |
14 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3142 | 219,200 |
13 Sept 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3142 | 10,000 |
12 Sept 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3142 | 125,000 |
11 Sept 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3096 | - |
08 Sept 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3096 | - |
07 Sept 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3096 | 315,000 |
06 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3050 | 250,000 |
05 Sept 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3050 | 279,100 |
04 Sept 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.2957 | 85,000 |
31 Aug 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2911 | - |
30 Aug 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.2911 | 19,000 |
29 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2772 | 10,000 |
28 Aug 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2865 | 15,700 |
25 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
24 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
23 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
22 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
21 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
18 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
17 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
16 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
15 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
14 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
11 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
10 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
08 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | 5,500 |
07 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | 3,000 |
04 Aug 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.2911 | 95,500 |
03 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
02 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
01 Aug 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2819 | - |
31 Jul 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.2819 | 175,500 |
28 Jul 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2865 | - |
27 Jul 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2865 | - |
26 Jul 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2865 | - |
25 Jul 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2865 | 14,200 |
24 Jul 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3142 | - |
21 Jul 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3142 | 12,000 |
20 Jul 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2957 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |