Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 215,118 |
31 May 2023 | - | - | - | - | - | - |
30 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,495 |
29 May 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 158,921 |
26 May 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 202,657 |
25 May 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 60,286 |
24 May 2023 | 0.2300 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 115,584 |
23 May 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 597,436 |
22 May 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 105,166 |
19 May 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 41,834 |
18 May 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 33,607 |
17 May 2023 | 0.2500 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 55,592 |
16 May 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 46,550 |
15 May 2023 | 0.2650 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 211,592 |
12 May 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 22,176 |
11 May 2023 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 171,995 |
10 May 2023 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 533,093 |
09 May 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 36,368 |
08 May 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 43,225 |
05 May 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 185,638 |
04 May 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 214,087 |
03 May 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 61,907 |
02 May 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 166,147 |
01 May 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 593,577 |
28 Apr 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 386,200 |
27 Apr 2023 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 76,700 |
26 Apr 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 48,698 |
24 Apr 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 132,284 |
21 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 19,300 |
20 Apr 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 300,044 |
19 Apr 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 112,370 |
18 Apr 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 32,350 |
17 Apr 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 70,632 |
14 Apr 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 28,085 |
13 Apr 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 409,503 |
12 Apr 2023 | 0.2600 | 0.2950 | 0.2500 | 0.2950 | 0.2950 | 167,347 |
11 Apr 2023 | 0.2600 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 179,215 |
06 Apr 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 42,460 |
05 Apr 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 122,195 |
04 Apr 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 75,573 |
03 Apr 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 84,254 |
31 Mar 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 227,396 |
30 Mar 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 826,104 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 92,298 |
27 Mar 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 296,781 |
24 Mar 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 285,429 |
23 Mar 2023 | 0.2300 | 0.2325 | 0.2300 | 0.2325 | 0.2325 | 203,253 |
22 Mar 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 334,173 |
21 Mar 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 233,702 |
20 Mar 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 903,158 |
17 Mar 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 54,943 |
16 Mar 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 169,047 |
15 Mar 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 36,193 |
14 Mar 2023 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 98,672 |
13 Mar 2023 | 0.006 Dividend | |||||
13 Mar 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2440 | 81,967 |
10 Mar 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2440 | 363,341 |
09 Mar 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2538 | 351,666 |
08 Mar 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2538 | 106,627 |
07 Mar 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2586 | 21,931 |
06 Mar 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2635 | 238,303 |
03 Mar 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2635 | 574,761 |
02 Mar 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2733 | 331,732 |
01 Mar 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2586 | - |
28 Feb 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2586 | 248,149 |
27 Feb 2023 | 0.2950 | 0.2950 | 0.2600 | 0.2600 | 0.2538 | 266,016 |
24 Feb 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2879 | 201,384 |
23 Feb 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 0.2928 | 213,911 |
22 Feb 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3221 | 674,811 |
21 Feb 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3123 | 61,305 |
20 Feb 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3074 | 184,484 |
17 Feb 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3123 | 351,870 |
16 Feb 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3074 | 2,060 |
15 Feb 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3074 | 39,981 |
14 Feb 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3074 | 92,048 |
13 Feb 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3074 | 140,589 |
10 Feb 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3074 | 168,420 |
09 Feb 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3074 | 99,985 |
08 Feb 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.2977 | 175,755 |
07 Feb 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3074 | 230,869 |
06 Feb 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.2977 | 273,834 |
03 Feb 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3074 | 521,858 |
02 Feb 2023 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3026 | 507,633 |
01 Feb 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.2928 | 56,068 |
31 Jan 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2879 | 145,649 |
30 Jan 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.2928 | 412,243 |
27 Jan 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2830 | 18,868 |
25 Jan 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.2977 | 16,344 |
24 Jan 2023 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 0.3026 | 542,429 |
23 Jan 2023 | 0.3000 | 0.3025 | 0.2950 | 0.3000 | 0.2928 | 179,623 |
20 Jan 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.2977 | 250,345 |
19 Jan 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2928 | - |
18 Jan 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.2928 | 142,584 |
17 Jan 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.2928 | 201,034 |
16 Jan 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3025 | 0.2952 | 162,221 |
13 Jan 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.2928 | 82,106 |
12 Jan 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.2928 | 276,413 |
11 Jan 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2879 | 185,122 |
10 Jan 2023 | 0.2800 | 0.2875 | 0.2800 | 0.2875 | 0.2806 | 272,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |