Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.7330 | 0.7741 | 0.7165 | 0.7741 | 0.7741 | 351,138 |
28 Sept 2023 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | - |
28 Sept 2023 | 0.01 Dividend | |||||
27 Sept 2023 | 0.7250 | 0.7383 | 0.7250 | 0.7383 | 0.7283 | 6,925 |
26 Sept 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | - |
25 Sept 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | - |
22 Sept 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | 176,000 |
21 Sept 2023 | 0.7483 | 0.7483 | 0.7482 | 0.7482 | 0.7381 | 139,345 |
20 Sept 2023 | 0.7650 | 0.7650 | 0.7500 | 0.7560 | 0.7458 | 79,900 |
19 Sept 2023 | 0.7668 | 0.7700 | 0.7650 | 0.7650 | 0.7546 | 72,796 |
18 Sept 2023 | 0.7560 | 0.7650 | 0.7485 | 0.7500 | 0.7398 | 226,135 |
15 Sept 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7497 | 514,200 |
14 Sept 2023 | 0.7821 | 0.7821 | 0.7812 | 0.7812 | 0.7706 | 6,000 |
13 Sept 2023 | 0.7753 | 0.7753 | 0.7753 | 0.7753 | 0.7648 | 3,000 |
12 Sept 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7596 | - |
11 Sept 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7596 | - |
08 Sept 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7596 | - |
07 Sept 2023 | 0.7683 | 0.7700 | 0.7683 | 0.7700 | 0.7596 | 175,300 |
06 Sept 2023 | 0.7800 | 0.7800 | 0.7650 | 0.7700 | 0.7596 | 549,525 |
05 Sept 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7967 | 0.7859 | 525,510 |
01 Sept 2023 | 0.7950 | 0.7967 | 0.7900 | 0.7941 | 0.7833 | 307,777 |
31 Aug 2023 | 0.7689 | 0.7850 | 0.7689 | 0.7792 | 0.7686 | 24,000 |
30 Aug 2023 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6679 | - |
29 Aug 2023 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6679 | - |
28 Aug 2023 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6679 | - |
25 Aug 2023 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6679 | - |
24 Aug 2023 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6679 | - |
23 Aug 2023 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6679 | 5,012 |
22 Aug 2023 | 0.6931 | 0.6960 | 0.6931 | 0.6960 | 0.6866 | 59,616 |
21 Aug 2023 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 0.7058 | 27,952 |
18 Aug 2023 | 0.7471 | 0.7471 | 0.7471 | 0.7471 | 0.7370 | - |
17 Aug 2023 | 0.7471 | 0.7471 | 0.7471 | 0.7471 | 0.7370 | 510 |
16 Aug 2023 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | 0.7540 | - |
15 Aug 2023 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | 0.7540 | 3,000 |
14 Aug 2023 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | 0.7540 | - |
11 Aug 2023 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | 0.7540 | - |
10 Aug 2023 | 0.7888 | 0.7898 | 0.7644 | 0.7644 | 0.7540 | 1,450 |
09 Aug 2023 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7818 | 100 |
08 Aug 2023 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7866 | - |
07 Aug 2023 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7866 | - |
04 Aug 2023 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7866 | - |
03 Aug 2023 | 0.8016 | 0.8100 | 0.7975 | 0.7975 | 0.7866 | 13,075 |
02 Aug 2023 | 0.7753 | 0.7753 | 0.7753 | 0.7753 | 0.7648 | 1,011 |
01 Aug 2023 | 0.7979 | 0.7979 | 0.7979 | 0.7979 | 0.7871 | 2,500 |
31 Jul 2023 | 0.8014 | 0.8021 | 0.8014 | 0.8021 | 0.7912 | 17,840 |
28 Jul 2023 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7561 | - |
27 Jul 2023 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7561 | - |
26 Jul 2023 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7561 | - |
25 Jul 2023 | 0.7704 | 0.7704 | 0.7665 | 0.7665 | 0.7561 | 5,340 |
24 Jul 2023 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7112 | - |
21 Jul 2023 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7112 | 2,140 |
20 Jul 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | - |
19 Jul 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | - |
18 Jul 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7398 | 2,500 |
17 Jul 2023 | 0.7544 | 0.7544 | 0.7544 | 0.7544 | 0.7442 | 20,000 |
14 Jul 2023 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.6911 | - |
13 Jul 2023 | 0.7081 | 0.7082 | 0.7006 | 0.7006 | 0.6911 | 33,440 |
12 Jul 2023 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7033 | 2,320 |
11 Jul 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
10 Jul 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
07 Jul 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
06 Jul 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
05 Jul 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
03 Jul 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
30 Jun 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
29 Jun 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6478 | - |
29 Jun 2023 | 0.01 Dividend | |||||
28 Jun 2023 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6379 | 4,600 |
27 Jun 2023 | 0.6507 | 0.6507 | 0.6507 | 0.6507 | 0.6321 | 296 |
26 Jun 2023 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6353 | - |
23 Jun 2023 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6353 | 5,010 |
22 Jun 2023 | 0.6676 | 0.6684 | 0.6676 | 0.6684 | 0.6493 | 14,750 |
21 Jun 2023 | 0.7131 | 0.7131 | 0.7131 | 0.7131 | 0.6927 | - |
20 Jun 2023 | 0.7131 | 0.7131 | 0.7131 | 0.7131 | 0.6927 | - |
16 Jun 2023 | 0.6653 | 0.7131 | 0.6653 | 0.7131 | 0.6927 | 3,125 |
15 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
14 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
13 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
12 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
09 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
08 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
07 Jun 2023 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6639 | - |
06 Jun 2023 | 0.6844 | 0.6844 | 0.6834 | 0.6834 | 0.6639 | 10,000 |
05 Jun 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6217 | - |
02 Jun 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6217 | - |
01 Jun 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6217 | - |
31 May 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6217 | - |
30 May 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6217 | 4,000 |
26 May 2023 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6227 | - |
25 May 2023 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6227 | 36,752 |
24 May 2023 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | 0.6472 | - |
23 May 2023 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | 0.6472 | 500 |
22 May 2023 | 0.5997 | 0.7470 | 0.5997 | 0.7470 | 0.7257 | 400 |
19 May 2023 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6233 | - |
18 May 2023 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6233 | - |
17 May 2023 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6233 | - |
16 May 2023 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6233 | - |
15 May 2023 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6233 | - |
12 May 2023 | 0.6465 | 0.6495 | 0.6416 | 0.6416 | 0.6233 | 102,730 |
11 May 2023 | 0.6962 | 0.6962 | 0.6962 | 0.6962 | 0.6763 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |