Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 122,727 |
02 Feb 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 9,500 |
01 Feb 2023 | 0.6175 | 0.6350 | 0.6000 | 0.6350 | 0.6350 | 46,006 |
31 Jan 2023 | 0.6050 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 75,657 |
30 Jan 2023 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 81,723 |
27 Jan 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 11,000 |
25 Jan 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 23,864 |
24 Jan 2023 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 34,981 |
23 Jan 2023 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 35,000 |
20 Jan 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 11,580 |
19 Jan 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1,574 |
18 Jan 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
17 Jan 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Jan 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 413,661 |
13 Jan 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 9,000 |
12 Jan 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 10,000 |
11 Jan 2023 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 22,664 |
10 Jan 2023 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | 87,031 |
09 Jan 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 5,693 |
06 Jan 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
05 Jan 2023 | 0.6075 | 0.6075 | 0.5950 | 0.5950 | 0.5950 | 40,078 |
04 Jan 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1,857 |
03 Jan 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
30 Dec 2022 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 7,568 |
29 Dec 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
28 Dec 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 800 |
23 Dec 2022 | 0.6200 | 0.6250 | 0.5850 | 0.5850 | 0.5850 | 10,200 |
22 Dec 2022 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 7 |
21 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
20 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
19 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
16 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
15 Dec 2022 | 0.5950 | 0.5950 | 0.5600 | 0.5600 | 0.5600 | 32,000 |
14 Dec 2022 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 3,187 |
13 Dec 2022 | 0.5850 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 4,813 |
12 Dec 2022 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 171 |
09 Dec 2022 | 0.5700 | 0.6150 | 0.5700 | 0.6100 | 0.6100 | 15,975 |
08 Dec 2022 | 0.5350 | 0.5750 | 0.5300 | 0.5500 | 0.5500 | 15,897 |
07 Dec 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 500 |
07 Dec 2022 | 0.02 Dividend | |||||
06 Dec 2022 | 0.6250 | 0.6450 | 0.6250 | 0.6300 | 0.6100 | 178,061 |
05 Dec 2022 | 0.6250 | 0.6450 | 0.6250 | 0.6350 | 0.6148 | 56,581 |
02 Dec 2022 | 0.6250 | 0.6300 | 0.6200 | 0.6225 | 0.6027 | 34,371 |
01 Dec 2022 | 0.6400 | 0.6400 | 0.6250 | 0.6250 | 0.6052 | 29,153 |
30 Nov 2022 | 0.6225 | 0.6350 | 0.6200 | 0.6300 | 0.6100 | 102,655 |
29 Nov 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5955 | 7,000 |
28 Nov 2022 | 0.6300 | 0.6350 | 0.6100 | 0.6100 | 0.5906 | 28,364 |
25 Nov 2022 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.6003 | 15,700 |
24 Nov 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | 55,000 |
23 Nov 2022 | 0.6200 | 0.6450 | 0.6200 | 0.6450 | 0.6245 | 45,200 |
22 Nov 2022 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.5955 | 34,308 |
21 Nov 2022 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6100 | 52,751 |
18 Nov 2022 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6245 | 3,000 |
17 Nov 2022 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6245 | 780 |
16 Nov 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6375 | 0.6173 | 42,840 |
15 Nov 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6100 | 16,296 |
14 Nov 2022 | 0.6450 | 0.6500 | 0.6350 | 0.6350 | 0.6148 | 13,002 |
11 Nov 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6003 | 238,766 |
10 Nov 2022 | 0.6500 | 0.6600 | 0.6375 | 0.6375 | 0.6173 | 12,331 |
09 Nov 2022 | 0.6300 | 0.6500 | 0.6250 | 0.6500 | 0.6294 | 10,245 |
08 Nov 2022 | 0.6700 | 0.6700 | 0.6250 | 0.6250 | 0.6052 | 142 |
07 Nov 2022 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6294 | 3,818 |
04 Nov 2022 | 0.6100 | 0.6200 | 0.6050 | 0.6100 | 0.5906 | 41,100 |
03 Nov 2022 | 0.6150 | 0.6200 | 0.6050 | 0.6200 | 0.6003 | 15,800 |
02 Nov 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5955 | - |
01 Nov 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5955 | - |
31 Oct 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5955 | - |
28 Oct 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6150 | 0.5955 | 38,470 |
27 Oct 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6052 | - |
26 Oct 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6052 | 3,000 |
25 Oct 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5955 | - |
24 Oct 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5955 | 1,000 |
21 Oct 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5906 | - |
20 Oct 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5906 | 1,262 |
19 Oct 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5906 | - |
18 Oct 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5906 | - |
17 Oct 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5906 | 11,000 |
14 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | 1,613 |
13 Oct 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6390 | - |
12 Oct 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6390 | - |
11 Oct 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6390 | 772 |
10 Oct 2022 | 0.6600 | 0.6600 | 0.5800 | 0.6275 | 0.6076 | 22,492 |
07 Oct 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6342 | 314 |
06 Oct 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
05 Oct 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
04 Oct 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
03 Oct 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | 5,532 |
30 Sept 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6294 | 146 |
29 Sept 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
28 Sept 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
27 Sept 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | 3,300 |
26 Sept 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
23 Sept 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | - |
21 Sept 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5810 | 28,000 |
20 Sept 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5616 | 20,100 |
19 Sept 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | - |
16 Sept 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | - |
15 Sept 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | - |
14 Sept 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6003 | - |
13 Sept 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6003 | 24,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |