Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 161,727 |
24 May 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 299,443 |
23 May 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 47,093 |
20 May 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 60,404 |
19 May 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 56,585 |
18 May 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 53,286 |
17 May 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 30,000 |
16 May 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 4,506 |
13 May 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 68,153 |
12 May 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 30,000 |
11 May 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 50,258 |
10 May 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,945 |
09 May 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 43,119 |
06 May 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 38,473 |
05 May 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 149,206 |
04 May 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 45,942 |
03 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
02 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 48,659 |
29 Apr 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 23,325 |
28 Apr 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 165,202 |
27 Apr 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,250 |
26 Apr 2022 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 208,983 |
22 Apr 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 198,134 |
21 Apr 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 409,602 |
20 Apr 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 73,764 |
19 Apr 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 127,317 |
14 Apr 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 76,848 |
13 Apr 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 96,799 |
12 Apr 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 273,646 |
11 Apr 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 226,816 |
08 Apr 2022 | 0.3400 | 0.3400 | 0.3375 | 0.3375 | 0.3375 | 121,680 |
07 Apr 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 30,427 |
06 Apr 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 38,598 |
05 Apr 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 71,015 |
04 Apr 2022 | 0.3325 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 63,772 |
01 Apr 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 9,294 |
31 Mar 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 40,796 |
30 Mar 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,622 |
29 Mar 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 12,000 |
28 Mar 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 5,072 |
25 Mar 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 22,015 |
24 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 17,853 |
23 Mar 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 28,000 |
22 Mar 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 41,082 |
21 Mar 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 40,612 |
18 Mar 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 61,672 |
17 Mar 2022 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 27,671 |
16 Mar 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 26,200 |
15 Mar 2022 | 0.3150 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 91,175 |
14 Mar 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 313,694 |
11 Mar 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 56,950 |
10 Mar 2022 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 43,932 |
09 Mar 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,235 |
08 Mar 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 8,907 |
07 Mar 2022 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 121,622 |
04 Mar 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 213,338 |
03 Mar 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 477,384 |
02 Mar 2022 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 87,682 |
01 Mar 2022 | 0.3200 | 0.3600 | 0.3200 | 0.3250 | 0.3250 | 248,118 |
01 Mar 2022 | 0.01 Dividend | |||||
28 Feb 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 0.3200 | 262,670 |
25 Feb 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3200 | 83,203 |
24 Feb 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3152 | 414,176 |
23 Feb 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3103 | 255,842 |
22 Feb 2022 | 0.3300 | 0.3400 | 0.3050 | 0.3100 | 0.3006 | 431,468 |
21 Feb 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 0.3200 | 103,449 |
18 Feb 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3297 | 46,961 |
17 Feb 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3200 | 12,672 |
16 Feb 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3297 | 49,094 |
15 Feb 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3055 | 139,123 |
14 Feb 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3103 | 15,630 |
11 Feb 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3006 | 28,000 |
10 Feb 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3006 | 12,317 |
09 Feb 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.2958 | 79,832 |
08 Feb 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3103 | 10,745 |
07 Feb 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3103 | 19,001 |
04 Feb 2022 | 0.3350 | 0.3350 | 0.3050 | 0.3050 | 0.2958 | 182,013 |
03 Feb 2022 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3273 | 1,471 |
02 Feb 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3297 | 4,675 |
01 Feb 2022 | 0.3400 | 0.3450 | 0.3275 | 0.3400 | 0.3297 | 154,145 |
31 Jan 2022 | 0.3100 | 0.3450 | 0.3100 | 0.3400 | 0.3297 | 343,584 |
28 Jan 2022 | 0.3075 | 0.3100 | 0.3000 | 0.3100 | 0.3006 | 153,550 |
27 Jan 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.2909 | 443,064 |
25 Jan 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3006 | 205,420 |
24 Jan 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3006 | 238,921 |
21 Jan 2022 | 0.3275 | 0.3300 | 0.3150 | 0.3150 | 0.3055 | 89,513 |
20 Jan 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3103 | 154,739 |
19 Jan 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3152 | 321,988 |
18 Jan 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3152 | 92,016 |
17 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3103 | - |
14 Jan 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3103 | 2,395 |
13 Jan 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3152 | 202,214 |
12 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3103 | 154,867 |
11 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3055 | 64,643 |
10 Jan 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3055 | 186,325 |
07 Jan 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3200 | 135,968 |
06 Jan 2022 | 0.3300 | 0.3325 | 0.3300 | 0.3300 | 0.3200 | 759,357 |
05 Jan 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3200 | 180,721 |
04 Jan 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3350 | 0.3248 | 158,930 |
31 Dec 2021 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3442 | 89,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |