Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
30 Jun 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 600 |
29 Jun 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
28 Jun 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
27 Jun 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
24 Jun 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 600 |
23 Jun 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
22 Jun 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 20,000 |
21 Jun 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 3,000 |
20 Jun 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
17 Jun 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 13,400 |
16 Jun 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
15 Jun 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
14 Jun 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
13 Jun 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
10 Jun 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
09 Jun 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 16,000 |
08 Jun 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
07 Jun 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 |
06 Jun 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
03 Jun 2022 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 112,300 |
02 Jun 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 9,200 |
01 Jun 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 14,500 |
31 May 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
30 May 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 4,000 |
27 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 18,500 |
26 May 2022 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 16,000 |
25 May 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 400 |
24 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 102,100 |
23 May 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 233,500 |
20 May 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 |
19 May 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 11,300 |
18 May 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,500 |
17 May 2022 | 0.3900 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 42,800 |
13 May 2022 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
12 May 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,000 |
11 May 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 7,200 |
10 May 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,000 |
09 May 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 34,400 |
09 May 2022 | 0.0081 Dividend | |||||
06 May 2022 | 0.4150 | 0.4150 | 0.3900 | 0.4050 | 0.3969 | 22,800 |
05 May 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4116 | - |
04 May 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4116 | - |
29 Apr 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4116 | 100 |
28 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3920 | 18,000 |
27 Apr 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.3920 | 131,900 |
26 Apr 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3920 | 166,000 |
25 Apr 2022 | 0.4150 | 0.4150 | 0.3800 | 0.3950 | 0.3871 | 239,200 |
22 Apr 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.3920 | 26,100 |
21 Apr 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4116 | 700 |
20 Apr 2022 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4165 | 105,400 |
19 Apr 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4018 | 5,000 |
18 Apr 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4067 | - |
14 Apr 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4067 | 24,900 |
13 Apr 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4116 | 8,800 |
12 Apr 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4116 | 1,000 |
11 Apr 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4116 | 20,000 |
08 Apr 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4165 | - |
07 Apr 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4165 | - |
06 Apr 2022 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4165 | 76,600 |
05 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4214 | - |
04 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4214 | - |
01 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4214 | - |
31 Mar 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4214 | 20,000 |
30 Mar 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4214 | 27,500 |
29 Mar 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4312 | 45,600 |
28 Mar 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4312 | 55,200 |
25 Mar 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4410 | 1,004,500 |
24 Mar 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4312 | 221,200 |
23 Mar 2022 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4263 | 442,500 |
22 Mar 2022 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4165 | 176,500 |
21 Mar 2022 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4116 | 73,200 |
18 Mar 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4018 | 94,700 |
17 Mar 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4018 | 132,200 |
16 Mar 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3822 | 13,300 |
15 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3871 | 9,000 |
14 Mar 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3822 | 67,400 |
11 Mar 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3822 | 73,900 |
10 Mar 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3822 | 93,300 |
09 Mar 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3822 | 79,600 |
08 Mar 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3871 | 139,000 |
07 Mar 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3871 | 414,100 |
04 Mar 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3871 | 93,200 |
03 Mar 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3871 | 99,800 |
02 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3871 | 55,600 |
01 Mar 2022 | 0.4300 | 0.4300 | 0.3850 | 0.4100 | 0.4018 | 117,900 |
28 Feb 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4214 | 1,500 |
25 Feb 2022 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4067 | 16,200 |
24 Feb 2022 | 0.4300 | 0.4400 | 0.4050 | 0.4050 | 0.3969 | 793,500 |
23 Feb 2022 | 0.3900 | 0.4300 | 0.3900 | 0.4250 | 0.4165 | 302,200 |
22 Feb 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3822 | 152,300 |
21 Feb 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4116 | 31,200 |
18 Feb 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3822 | 50,000 |
17 Feb 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3822 | 18,000 |
16 Feb 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3871 | 22,500 |
15 Feb 2022 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3822 | 20,000 |
14 Feb 2022 | 0.4200 | 0.4200 | 0.3950 | 0.4050 | 0.3969 | 33,500 |
11 Feb 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4116 | 655,500 |
10 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3675 | - |
09 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3675 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |