Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 48,600 |
29 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
28 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
27 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
26 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
25 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
22 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 24,900 |
21 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
20 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
19 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
18 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 100 |
15 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
14 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
13 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
12 Sept 2023 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 44,000 |
11 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
08 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
07 Sept 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 11,200 |
06 Sept 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 20,000 |
05 Sept 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 24,700 |
04 Sept 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 100 |
31 Aug 2023 | 0.4150 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 5,900 |
30 Aug 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
29 Aug 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
28 Aug 2023 | 0.4250 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 45,800 |
25 Aug 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 20,000 |
24 Aug 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 19,200 |
23 Aug 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 14,000 |
22 Aug 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
21 Aug 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
18 Aug 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 30,100 |
18 Aug 2023 | 0.01001 Dividend | |||||
17 Aug 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4200 | 800 |
16 Aug 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4151 | 188,800 |
15 Aug 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4102 | 71,000 |
14 Aug 2023 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4151 | 11,600 |
11 Aug 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4102 | 82,000 |
10 Aug 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4053 | 68,000 |
08 Aug 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4151 | 187,700 |
07 Aug 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4249 | 163,000 |
04 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | - |
03 Aug 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | 900 |
02 Aug 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
01 Aug 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
31 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | 7,400 |
28 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
27 Jul 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4346 | 10,100 |
26 Jul 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | - |
25 Jul 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4395 | 70,900 |
24 Jul 2023 | 0.4450 | 0.4500 | 0.4350 | 0.4450 | 0.4346 | 14,800 |
21 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
20 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
19 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
18 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
17 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
14 Jul 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4346 | 18,400 |
13 Jul 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4395 | 80,500 |
12 Jul 2023 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4298 | 30,600 |
11 Jul 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
10 Jul 2023 | 0.4500 | 0.4600 | 0.4450 | 0.4450 | 0.4346 | 51,000 |
07 Jul 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | - |
06 Jul 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | 18,000 |
05 Jul 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
04 Jul 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 100 |
03 Jul 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
30 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
28 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 43,500 |
27 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 59,000 |
26 Jun 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4493 | 150,600 |
23 Jun 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4444 | 2,000 |
22 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
21 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 11,000 |
20 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
19 Jun 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4493 | 9,000 |
16 Jun 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | - |
15 Jun 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | 48,900 |
14 Jun 2023 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4395 | 30,000 |
13 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
12 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
09 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 1,500 |
08 Jun 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | 20,000 |
07 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
06 Jun 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 400 |
05 Jun 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4493 | 23,000 |
01 Jun 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4444 | - |
31 May 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4444 | 1,300 |
30 May 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4444 | 2,500 |
29 May 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4346 | 84,700 |
26 May 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4346 | 100 |
25 May 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4298 | 92,000 |
24 May 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4395 | - |
23 May 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4395 | 45,900 |
22 May 2023 | 0.4400 | 0.4650 | 0.4400 | 0.4600 | 0.4493 | 16,100 |
19 May 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4298 | 180,400 |
18 May 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4493 | 24,700 |
17 May 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4444 | 180,000 |
16 May 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | - |
15 May 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 19,500 |
12 May 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 26,000 |
11 May 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4493 | 55,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |