Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 3,092,870 |
01 June 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 48,754 |
31 May 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 43,444 |
30 May 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 34,255 |
29 May 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 38,349 |
26 May 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1 |
25 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 960 |
24 May 2023 | 0.4000 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 30,719 |
23 May 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,000 |
22 May 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 3,761 |
19 May 2023 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 245,501 |
18 May 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 4,842 |
17 May 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 78,052 |
16 May 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,136 |
15 May 2023 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 20,046 |
12 May 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,000 |
11 May 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
10 May 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 4,839 |
09 May 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
08 May 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 28,710 |
05 May 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 25,560 |
04 May 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
03 May 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 162 |
02 May 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 30,000 |
01 May 2023 | 0.3750 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 85,873 |
28 Apr 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 25,840 |
27 Apr 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 18,040 |
26 Apr 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
24 Apr 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 6,600 |
21 Apr 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 Apr 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 15,000 |
19 Apr 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
18 Apr 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 99,450 |
17 Apr 2023 | 0.3650 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 275,808 |
14 Apr 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
13 Apr 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
12 Apr 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 33,600 |
11 Apr 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 36,159 |
06 Apr 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,698 |
05 Apr 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 8,067 |
04 Apr 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2 |
03 Apr 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 59,802 |
31 Mar 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,210 |
30 Mar 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 12,112 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 12,500 |
27 Mar 2023 | 0.3825 | 0.3850 | 0.3825 | 0.3850 | 0.3850 | 3,666 |
24 Mar 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 23,222 |
23 Mar 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
22 Mar 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 30,091 |
21 Mar 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 3,875 |
20 Mar 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 100,795 |
17 Mar 2023 | 0.3900 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 3,438,683 |
16 Mar 2023 | 0.3825 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 57,190 |
15 Mar 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,275 |
14 Mar 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 25,307 |
13 Mar 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
10 Mar 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
09 Mar 2023 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 20,448 |
08 Mar 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 20,542 |
07 Mar 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
06 Mar 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 19,362 |
03 Mar 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 19,030 |
02 Mar 2023 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 113,371 |
01 Mar 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,538 |
28 Feb 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,418 |
27 Feb 2023 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 53,897 |
26 Feb 2023 | 0.01 Dividend | |||||
24 Feb 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3900 | 58,306 |
23 Feb 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3949 | 13,889 |
22 Feb 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | - |
21 Feb 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | 1,361 |
20 Feb 2023 | 0.3750 | 0.3950 | 0.3750 | 0.3900 | 0.3803 | 72,066 |
17 Feb 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3656 | 12,049 |
16 Feb 2023 | 0.3750 | 0.3900 | 0.3700 | 0.3750 | 0.3656 | 55,147 |
15 Feb 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | - |
14 Feb 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3803 | 10,476 |
13 Feb 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3608 | 117,038 |
10 Feb 2023 | 0.3925 | 0.4000 | 0.3925 | 0.4000 | 0.3900 | 10,361 |
09 Feb 2023 | 0.4000 | 0.4050 | 0.3875 | 0.4000 | 0.3900 | 608,012 |
08 Feb 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.3900 | 147,452 |
07 Feb 2023 | 0.4150 | 0.4150 | 0.4075 | 0.4150 | 0.4046 | 12,869 |
06 Feb 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.3900 | 4,696 |
03 Feb 2023 | 0.3850 | 0.4200 | 0.3850 | 0.4050 | 0.3949 | 182,903 |
02 Feb 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.3900 | 145,260 |
01 Feb 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3851 | 18,882 |
31 Jan 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3851 | 11,027 |
30 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | 16,743 |
27 Jan 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3851 | 27,262 |
25 Jan 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3705 | 100,037 |
24 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | 3,644 |
23 Jan 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3754 | 512 |
20 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | - |
19 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | 3,000 |
18 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3705 | - |
17 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3705 | - |
16 Jan 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3705 | 25,700 |
13 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3803 | - |
12 Jan 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3803 | 190,783 |
11 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3705 | 6,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |