Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
31 Jan 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 59,000 |
30 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
27 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
26 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
25 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 300 |
19 Jan 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
18 Jan 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 37,000 |
17 Jan 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 52,300 |
16 Jan 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 75,000 |
13 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 55,000 |
12 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
11 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
10 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
06 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
05 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
04 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
03 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
30 Dec 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 27,500 |
29 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
28 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
27 Dec 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 26,900 |
23 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
22 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,400 |
21 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
20 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Dec 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 50,000 |
15 Dec 2022 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 20,000 |
14 Dec 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
13 Dec 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
12 Dec 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 35,000 |
09 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
08 Dec 2022 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 32,400 |
07 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,300 |
06 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
05 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
02 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
01 Dec 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 13,000 |
30 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
29 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
28 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
25 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
24 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
23 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
22 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
21 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
18 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
17 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 600 |
16 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
14 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
11 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
10 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
07 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
04 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
03 Nov 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
02 Nov 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
01 Nov 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
31 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
28 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
27 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
26 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 4,800 |
25 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
21 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
19 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,100 |
18 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 35,000 |
17 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
14 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
13 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
12 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
11 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,000 |
10 Oct 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 50,000 |
07 Oct 2022 | 0.3150 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 7,100 |
06 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
05 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
04 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
03 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
30 Sept 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
29 Sept 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 25,000 |
28 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
27 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 600 |
23 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
22 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
21 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
20 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
19 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
16 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 26,000 |
15 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
14 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
13 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
12 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
09 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
08 Sept 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |