Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,126 |
27 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,126 |
25 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
24 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 10,000 |
23 Jan 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 4,950 |
20 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 50,000 |
19 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
18 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 436 |
17 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 24,771 |
17 Jan 2023 | 0.005 Dividend | |||||
16 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 6,891 |
13 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
12 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
11 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
10 Jan 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0951 | 5,232 |
09 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
06 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
05 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 17,365 |
04 Jan 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | - |
03 Jan 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | - |
30 Dec 2022 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | - |
29 Dec 2022 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | 223 |
28 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
23 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
22 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
21 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
20 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
19 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 18 |
16 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
15 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
14 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 2,214 |
13 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
12 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 590 |
09 Dec 2022 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0951 | 1,614 |
08 Dec 2022 | 1.0900 | 1.0900 | 1.0850 | 1.0850 | 1.0802 | 9,080 |
07 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
06 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
05 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 5,000 |
02 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
01 Dec 2022 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0951 | 13,002 |
30 Nov 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 4,751 |
29 Nov 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 9,249 |
28 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 230 |
25 Nov 2022 | 1.1150 | 1.1150 | 1.0800 | 1.0800 | 1.0752 | 616 |
24 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 412 |
23 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | - |
22 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | 657 |
21 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | - |
18 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | - |
17 Nov 2022 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0652 | 3,473 |
16 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
15 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 45,823 |
14 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 10,000 |
11 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0453 | - |
10 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0453 | 6,013 |
09 Nov 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0503 | - |
08 Nov 2022 | 1.0800 | 1.0800 | 1.0550 | 1.0550 | 1.0503 | 2,368 |
07 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
04 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
03 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
02 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
01 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
31 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
28 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
27 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
26 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
25 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
24 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
21 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 6,000 |
20 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 10,000 |
19 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 11,628 |
18 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 10,000 |
17 Oct 2022 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0652 | 31,179 |
14 Oct 2022 | 1.0650 | 1.0700 | 1.0400 | 1.0400 | 1.0354 | 13,235 |
13 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
13 Oct 2022 | 0.005 Dividend | |||||
12 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
11 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
10 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
07 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
06 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 75,290 |
05 Oct 2022 | 1.0800 | 1.0800 | 1.0675 | 1.0800 | 1.0702 | 6,400 |
04 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
03 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 4,545 |
30 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
29 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 100 |
28 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
27 Sept 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0702 | 49,098 |
26 Sept 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0405 | 19,115 |
23 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 12,001 |
21 Sept 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0405 | - |
20 Sept 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0405 | 11,824 |
19 Sept 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0454 | - |
16 Sept 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0454 | - |
15 Sept 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0454 | - |
14 Sept 2022 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0454 | 10,463 |
13 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0504 | 155 |
12 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 6,009 |
09 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
08 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |