Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
01 June 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
31 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
30 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
29 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
26 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
25 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
24 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
23 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
22 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
19 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
18 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
17 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
16 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
15 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
12 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
11 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
10 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
09 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
08 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
05 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
04 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
03 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
02 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
01 May 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
28 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
27 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
26 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
24 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
20 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
19 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
18 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
17 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
14 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
13 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
12 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
11 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
06 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
05 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
04 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
03 Apr 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
31 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
30 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
27 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
24 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
23 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
22 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
20 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
17 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
16 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
15 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
14 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
13 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
10 Mar 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 28,000 |
09 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
08 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,500 |
07 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,036 |
06 Mar 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 47,399 |
03 Mar 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
02 Mar 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,299 |
01 Mar 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
28 Feb 2023 | 0.3500 | 0.3700 | 0.3350 | 0.3700 | 0.3700 | 107,758 |
27 Feb 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 10,051 |
24 Feb 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 117,505 |
23 Feb 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 95,000 |
22 Feb 2023 | 0.3825 | 0.3900 | 0.3825 | 0.3900 | 0.3900 | 59,704 |
21 Feb 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
20 Feb 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 5,000 |
17 Feb 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 101,183 |
16 Feb 2023 | 0.4000 | 0.4350 | 0.3850 | 0.4100 | 0.4100 | 97,233 |
15 Feb 2023 | 0.4000 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 249,872 |
14 Feb 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 145,726 |
13 Feb 2023 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | 0.3800 | 698,101 |
10 Feb 2023 | 0.4450 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 46,292 |
09 Feb 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 1,500 |
08 Feb 2023 | 0.4400 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 34,490 |
07 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 50,000 |
06 Feb 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 94,726 |
03 Feb 2023 | 0.5250 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 229,658 |
02 Feb 2023 | 0.4800 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 155,172 |
01 Feb 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 273,304 |
31 Jan 2023 | 0.4600 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 118,202 |
30 Jan 2023 | 0.4850 | 0.4850 | 0.4550 | 0.4600 | 0.4600 | 59,141 |
27 Jan 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 51,415 |
25 Jan 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 25,816 |
24 Jan 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 155,880 |
23 Jan 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 45,301 |
20 Jan 2023 | 0.4750 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 75,032 |
19 Jan 2023 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 131,044 |
18 Jan 2023 | 0.4450 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 59,390 |
17 Jan 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
16 Jan 2023 | 0.4650 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 234,769 |
13 Jan 2023 | 0.3800 | 0.4800 | 0.3800 | 0.4650 | 0.4650 | 92,821 |
12 Jan 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 74,584 |
11 Jan 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,615 |
10 Jan 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 53,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |