Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.2600 | 0.3700 | 0.2600 | 0.3650 | 0.3650 | 41,349 |
28 Sept 2023 | 0.3500 | 0.3700 | 0.3100 | 0.3450 | 0.3450 | 85,740 |
27 Sept 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | - |
26 Sept 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 9,248 |
25 Sept 2023 | - | - | - | - | - | - |
22 Sept 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 25,769 |
21 Sept 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 6,424 |
20 Sept 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
19 Sept 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,089 |
18 Sept 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 12,804 |
15 Sept 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | - |
14 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 108,652 |
13 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 27,758 |
12 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 23,947 |
11 Sept 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 23,947 |
08 Sept 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 42,912 |
07 Sept 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 11,835 |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | - | - | - | - | - | - |
04 Sept 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 900 |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,815 |
28 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,768 |
24 Aug 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,894 |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,443 |
18 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,424 |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,302 |
15 Aug 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 6,043 |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 50 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 8,675 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | - | - | - | - | - | - |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | - | - | - | - | - | - |
21 July 2023 | - | - | - | - | - | - |
20 July 2023 | - | - | - | - | - | - |
19 July 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 6,460 |
18 July 2023 | - | - | - | - | - | - |
17 July 2023 | - | - | - | - | - | - |
14 July 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 10,000 |
13 July 2023 | - | - | - | - | - | - |
12 July 2023 | - | - | - | - | - | - |
11 July 2023 | - | - | - | - | - | - |
10 July 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,844 |
07 July 2023 | - | - | - | - | - | - |
06 July 2023 | - | - | - | - | - | - |
05 July 2023 | - | - | - | - | - | - |
04 July 2023 | - | - | - | - | - | - |
03 July 2023 | - | - | - | - | - | - |
30 June 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | - |
29 June 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
28 June 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | - |
27 June 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | - |
26 June 2023 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | - |
23 June 2023 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 13,460 |
22 June 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 4,326 |
21 June 2023 | 0.3150 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 5,516 |
20 June 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 18,784 |
19 June 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 19,395 |
16 June 2023 | 0.3350 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 533,945 |
15 June 2023 | - | - | - | - | - | - |
14 June 2023 | - | - | - | - | - | - |
13 June 2023 | - | - | - | - | - | - |
09 June 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 17,463 |
08 June 2023 | - | - | - | - | - | - |
07 June 2023 | - | - | - | - | - | - |
06 June 2023 | - | - | - | - | - | - |
05 June 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 11,649 |
02 June 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | - | - | - | - | - | - |
30 May 2023 | - | - | - | - | - | - |
29 May 2023 | - | - | - | - | - | - |
29 May 2023 | 0.005 Dividend | |||||
26 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2950 | 20,655 |
25 May 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3048 | 35 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3048 | 259,112 |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.2950 | 11,182 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3097 | - |
16 May 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3147 | 7,600 |
15 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2508 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |