Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
31 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
30 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
29 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,516 |
26 May 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 113,887 |
25 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
24 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
23 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
22 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 8,002 |
19 May 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
18 May 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 44,720 |
17 May 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
16 May 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
15 May 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 72,862 |
12 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,200 |
11 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
10 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
09 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
08 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500,000 |
05 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 19 |
04 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
03 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
02 May 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,202 |
01 May 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 10,286 |
28 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,000 |
26 Apr 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 Apr 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
21 Apr 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 208 |
20 Apr 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 25,622 |
19 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
18 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,522 |
17 Apr 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 55,817 |
14 Apr 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
13 Apr 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
12 Apr 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 16,891 |
11 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 304 |
06 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
05 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
04 Apr 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,853 |
03 Apr 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 305 |
31 Mar 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
30 Mar 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 36,105 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 9,049 |
27 Mar 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 80,478 |
24 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 21,151 |
23 Mar 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
22 Mar 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
21 Mar 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
20 Mar 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 15,000 |
17 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
16 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
15 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
14 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
13 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
10 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 376 |
09 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
08 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,379 |
07 Mar 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 3,218 |
06 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
03 Mar 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 20,136 |
02 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 99,578 |
01 Mar 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 83,696 |
28 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 12,706 |
24 Feb 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 33,714 |
23 Feb 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 123,629 |
22 Feb 2023 | 0.3400 | 0.3400 | 0.3050 | 0.3250 | 0.3250 | 227,772 |
21 Feb 2023 | 0.4000 | 0.4000 | 0.3400 | 0.3650 | 0.3650 | 439,986 |
20 Feb 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 36,444 |
17 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 47,537 |
16 Feb 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 21,029 |
15 Feb 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 15,062 |
14 Feb 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 83,310 |
13 Feb 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 11,715 |
10 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
09 Feb 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 24,671 |
08 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
07 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,855 |
06 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 |
03 Feb 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 125,160 |
02 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 17,544 |
01 Feb 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 2,351 |
31 Jan 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 135,389 |
30 Jan 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 25,975 |
27 Jan 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
25 Jan 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 13,876 |
24 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
23 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 3,500 |
20 Jan 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
19 Jan 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 24 |
18 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
17 Jan 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 2,883 |
16 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
13 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
12 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
11 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 24 |
10 Jan 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 12,195 |
09 Jan 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |