Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.4346 | 0.4304 | 0.4304 | 0.4304 | 0.4304 | - |
21 Mar 2023 | 0.4346 | 0.4346 | 0.4330 | 0.4330 | 0.4330 | - |
20 Mar 2023 | 0.4270 | 0.4270 | 0.4268 | 0.4268 | 0.4268 | - |
17 Mar 2023 | 0.4598 | 0.4598 | 0.4596 | 0.4596 | 0.4596 | - |
16 Mar 2023 | 0.4422 | 0.4818 | 0.4422 | 0.4422 | 0.4422 | 3,811 |
15 Mar 2023 | 0.4606 | 0.4682 | 0.4606 | 0.4682 | 0.4682 | - |
14 Mar 2023 | 0.4874 | 0.5305 | 0.4862 | 0.5305 | 0.5305 | 6,222 |
13 Mar 2023 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | - |
10 Mar 2023 | 0.5225 | 0.5675 | 0.5225 | 0.5675 | 0.5675 | 15,000 |
10 Mar 2023 | 0.02 Dividend | |||||
09 Mar 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5340 | - |
08 Mar 2023 | 0.5325 | 0.5325 | 0.5325 | 0.5325 | 0.5133 | - |
07 Mar 2023 | 0.5645 | 0.5645 | 0.5635 | 0.5635 | 0.5432 | - |
06 Mar 2023 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0.5692 | - |
03 Mar 2023 | 0.6015 | 0.6020 | 0.6015 | 0.6020 | 0.5803 | - |
02 Mar 2023 | 0.6140 | 0.6145 | 0.6140 | 0.6145 | 0.5923 | - |
01 Mar 2023 | 0.6025 | 0.6025 | 0.6025 | 0.6025 | 0.5807 | - |
28 Feb 2023 | 0.5815 | 0.5905 | 0.5815 | 0.5905 | 0.5692 | - |
27 Feb 2023 | 0.5820 | 0.5825 | 0.5820 | 0.5825 | 0.5615 | - |
24 Feb 2023 | 0.6550 | 0.6550 | 0.6530 | 0.6530 | 0.6294 | - |
23 Feb 2023 | 0.6430 | 0.6435 | 0.6430 | 0.6435 | 0.6203 | - |
22 Feb 2023 | 0.6320 | 0.6320 | 0.6310 | 0.6310 | 0.6082 | - |
21 Feb 2023 | 0.6520 | 0.6525 | 0.6520 | 0.6525 | 0.6289 | - |
20 Feb 2023 | 0.6205 | 0.6205 | 0.6205 | 0.6205 | 0.5981 | - |
17 Feb 2023 | 0.6525 | 0.6525 | 0.6510 | 0.6510 | 0.6275 | - |
16 Feb 2023 | 0.6435 | 0.6435 | 0.6435 | 0.6435 | 0.6203 | - |
15 Feb 2023 | 0.6455 | 0.6455 | 0.6455 | 0.6455 | 0.6222 | - |
14 Feb 2023 | 0.6555 | 0.6570 | 0.6540 | 0.6570 | 0.6333 | - |
13 Feb 2023 | 0.6445 | 0.6465 | 0.6445 | 0.6465 | 0.6232 | - |
10 Feb 2023 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | 0.6164 | - |
09 Feb 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6314 | - |
08 Feb 2023 | 0.6760 | 0.6765 | 0.6760 | 0.6765 | 0.6521 | - |
07 Feb 2023 | 0.6555 | 0.6575 | 0.6555 | 0.6575 | 0.6338 | - |
06 Feb 2023 | 0.6330 | 0.6330 | 0.6315 | 0.6315 | 0.6087 | - |
03 Feb 2023 | 0.6800 | 0.6800 | 0.6405 | 0.6405 | 0.6174 | 3,000 |
02 Feb 2023 | 0.6495 | 0.6495 | 0.6485 | 0.6485 | 0.6251 | - |
01 Feb 2023 | 0.6670 | 0.6670 | 0.6665 | 0.6665 | 0.6424 | - |
31 Jan 2023 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6126 | - |
30 Jan 2023 | 0.6470 | 0.6470 | 0.6400 | 0.6400 | 0.6169 | 30,000 |
27 Jan 2023 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 0.6395 | - |
26 Jan 2023 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6376 | - |
25 Jan 2023 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6386 | - |
24 Jan 2023 | 0.6380 | 0.6380 | 0.6365 | 0.6365 | 0.6135 | - |
23 Jan 2023 | 0.6370 | 0.6390 | 0.6370 | 0.6390 | 0.6159 | - |
20 Jan 2023 | 0.6620 | 0.6630 | 0.6620 | 0.6630 | 0.6391 | - |
19 Jan 2023 | 0.6255 | 0.6255 | 0.6245 | 0.6245 | 0.6020 | - |
18 Jan 2023 | 0.6080 | 0.6080 | 0.6050 | 0.6050 | 0.5832 | - |
17 Jan 2023 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | 0.5701 | - |
16 Jan 2023 | 0.6055 | 0.6055 | 0.6050 | 0.6050 | 0.5832 | - |
13 Jan 2023 | 0.5785 | 0.5795 | 0.5785 | 0.5795 | 0.5586 | - |
12 Jan 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5446 | - |
11 Jan 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5427 | - |
10 Jan 2023 | 0.5465 | 0.5465 | 0.5455 | 0.5455 | 0.5258 | - |
09 Jan 2023 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5417 | - |
06 Jan 2023 | 0.5665 | 0.5665 | 0.5650 | 0.5650 | 0.5446 | - |
05 Jan 2023 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5330 | - |
04 Jan 2023 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5099 | - |
03 Jan 2023 | 0.5105 | 0.5105 | 0.5105 | 0.5105 | 0.4921 | - |
02 Jan 2023 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.4983 | - |
30 Dec 2022 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.4983 | - |
29 Dec 2022 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.4848 | - |
28 Dec 2022 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | 0.4969 | - |
27 Dec 2022 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 0.4853 | - |
23 Dec 2022 | 0.4998 | 0.5000 | 0.4998 | 0.5000 | 0.4819 | - |
22 Dec 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5060 | - |
21 Dec 2022 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.4892 | - |
20 Dec 2022 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.4858 | - |
19 Dec 2022 | 0.5030 | 0.5040 | 0.5030 | 0.5040 | 0.4858 | - |
16 Dec 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4964 | - |
15 Dec 2022 | 0.5410 | 0.5410 | 0.5335 | 0.5335 | 0.5142 | - |
14 Dec 2022 | 0.5385 | 0.5385 | 0.5385 | 0.5385 | 0.5191 | - |
13 Dec 2022 | 0.5265 | 0.5505 | 0.5265 | 0.5505 | 0.5306 | - |
12 Dec 2022 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5244 | - |
09 Dec 2022 | 0.5770 | 0.5785 | 0.5770 | 0.5785 | 0.5576 | - |
08 Dec 2022 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.5335 | - |
07 Dec 2022 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | 0.5393 | - |
06 Dec 2022 | 0.5385 | 0.5385 | 0.5385 | 0.5385 | 0.5191 | - |
05 Dec 2022 | 0.5180 | 0.5180 | 0.5175 | 0.5175 | 0.4988 | 30,000 |
02 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4916 | - |
01 Dec 2022 | 0.5115 | 0.5115 | 0.5115 | 0.5115 | 0.4930 | - |
30 Nov 2022 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | 0.4465 | - |
29 Nov 2022 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | 0.4580 | - |
28 Nov 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4530 | - |
25 Nov 2022 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4598 | - |
24 Nov 2022 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 0.4615 | - |
23 Nov 2022 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 0.4658 | - |
22 Nov 2022 | 0.4778 | 0.4778 | 0.4778 | 0.4778 | 0.4606 | - |
21 Nov 2022 | 0.4674 | 0.4674 | 0.4674 | 0.4674 | 0.4505 | - |
18 Nov 2022 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4559 | - |
17 Nov 2022 | 0.4638 | 0.4638 | 0.4604 | 0.4604 | 0.4438 | - |
16 Nov 2022 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | 0.4580 | - |
15 Nov 2022 | 0.5030 | 0.5030 | 0.5005 | 0.5005 | 0.4824 | - |
14 Nov 2022 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.4887 | - |
11 Nov 2022 | 0.4632 | 0.4632 | 0.4606 | 0.4606 | 0.4440 | - |
10 Nov 2022 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4232 | - |
09 Nov 2022 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4328 | - |
08 Nov 2022 | 0.4308 | 0.4330 | 0.4308 | 0.4330 | 0.4174 | - |
07 Nov 2022 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4245 | - |
04 Nov 2022 | 0.4194 | 0.4194 | 0.4194 | 0.4194 | 0.4043 | - |
03 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3856 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |