Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
31 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
30 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
29 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 100 |
26 May 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 43,000 |
25 May 2023 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 39,500 |
24 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
23 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
22 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 800 |
19 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
18 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
17 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
16 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,000 |
15 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
12 May 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,000 |
11 May 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 25,400 |
10 May 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
09 May 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,800 |
08 May 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 22,000 |
05 May 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
04 May 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
03 May 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
02 May 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
28 Apr 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 20,000 |
27 Apr 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
26 Apr 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
25 Apr 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 8,300 |
24 Apr 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
21 Apr 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
20 Apr 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,400 |
19 Apr 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
18 Apr 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,000 |
17 Apr 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 16,800 |
14 Apr 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,400 |
13 Apr 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
12 Apr 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
11 Apr 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 8,000 |
10 Apr 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 64,000 |
06 Apr 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Apr 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
04 Apr 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
03 Apr 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 53,400 |
31 Mar 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
30 Mar 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 7,300 |
29 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
28 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
27 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
24 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
23 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
22 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,600 |
21 Mar 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
20 Mar 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 8,000 |
17 Mar 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 5,000 |
16 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
15 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
13 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
10 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,400 |
09 Mar 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 22,900 |
08 Mar 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,000 |
07 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
06 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
03 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
02 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
01 Mar 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
28 Feb 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 100 |
27 Feb 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
24 Feb 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
23 Feb 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 900 |
22 Feb 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 8,100 |
21 Feb 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 300 |
20 Feb 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 20,200 |
17 Feb 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
16 Feb 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,000 |
15 Feb 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 12,000 |
14 Feb 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 31,100 |
13 Feb 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 11,000 |
10 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
09 Feb 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 400 |
08 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
07 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
06 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
03 Feb 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
02 Feb 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
01 Feb 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
31 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
30 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
27 Jan 2023 | 0.2700 | 0.2800 | 0.2550 | 0.2750 | 0.2750 | 8,500 |
26 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
25 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
20 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 13,300 |
19 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
18 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
17 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
16 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 600 |
13 Jan 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
12 Jan 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,400 |
11 Jan 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
10 Jan 2023 | 0.2800 | 0.3050 | 0.2750 | 0.3050 | 0.3050 | 12,100 |
09 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |