Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 11,000 |
08 Jun 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 31,000 |
07 Jun 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
06 Jun 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
05 Jun 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 64,800 |
01 Jun 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
31 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
30 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,000 |
29 May 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
26 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 134,100 |
25 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
24 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
23 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
22 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 30,000 |
19 May 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 14,000 |
18 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
17 May 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 20,000 |
16 May 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 12,500 |
15 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
12 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
11 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
10 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
10 May 2023 | 0.01496 Dividend | |||||
09 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | - |
08 May 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | 52,100 |
05 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
04 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
03 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
02 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.2848 | 20,000 |
28 Apr 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | 1,000 |
27 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
26 Apr 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2848 | 20,000 |
25 Apr 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2800 | 2,000 |
24 Apr 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.2895 | 30,000 |
21 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2990 | - |
20 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2990 | - |
19 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2990 | - |
18 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2990 | - |
17 Apr 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.2990 | 1,300 |
14 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
13 Apr 2023 | 0.3150 | 0.3150 | 0.2800 | 0.3000 | 0.2848 | 89,900 |
12 Apr 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2943 | - |
11 Apr 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2943 | 50,000 |
10 Apr 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2895 | - |
06 Apr 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2895 | 66,200 |
05 Apr 2023 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.2848 | 4,000 |
04 Apr 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2848 | 25,000 |
03 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | 2,000 |
31 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | 38,000 |
30 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | 1,800 |
29 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | 18,000 |
28 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
27 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
24 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
23 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
22 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
21 Mar 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.2848 | 10,000 |
20 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | 1,900 |
17 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | 5,000 |
16 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
15 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
14 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | - |
13 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2848 | 2,000 |
10 Mar 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.2848 | 40,000 |
09 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | - |
08 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | - |
07 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | - |
06 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | - |
03 Mar 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2800 | 20,000 |
02 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | - |
01 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2800 | 3,000 |
28 Feb 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2753 | 42,000 |
27 Feb 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2753 | 28,400 |
24 Feb 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2900 | 0.2753 | 189,700 |
23 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | 8,000 |
22 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
21 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
20 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
17 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
16 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
15 Feb 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2563 | 26,000 |
14 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | - |
13 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | - |
10 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | - |
09 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | - |
08 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | - |
07 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | - |
06 Feb 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2516 | 30,000 |
03 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
02 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
01 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2563 | - |
31 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2563 | 59,000 |
30 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2468 | - |
27 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2468 | - |
26 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2468 | - |
25 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2468 | - |
20 Jan 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2468 | 10,000 |
19 Jan 2023 | 0.2450 | 0.2550 | 0.2000 | 0.2550 | 0.2421 | 37,100 |
18 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2468 | - |
17 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2468 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |