Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,000 |
06 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
03 Feb 2023 | 0.3200 | 0.3240 | 0.3200 | 0.3240 | 0.3240 | - |
02 Feb 2023 | 0.3220 | 0.3560 | 0.3220 | 0.3240 | 0.3240 | 16,000 |
01 Feb 2023 | 0.3260 | 0.3260 | 0.3200 | 0.3200 | 0.3200 | - |
31 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
30 Jan 2023 | 0.3200 | 0.3220 | 0.3200 | 0.3220 | 0.3220 | - |
27 Jan 2023 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
26 Jan 2023 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
25 Jan 2023 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
24 Jan 2023 | 0.3200 | 0.3280 | 0.3200 | 0.3280 | 0.3280 | - |
23 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Jan 2023 | 0.3200 | 0.3420 | 0.3200 | 0.3200 | 0.3200 | 3,000 |
19 Jan 2023 | 0.3420 | 0.3420 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
18 Jan 2023 | 0.3220 | 0.3480 | 0.3220 | 0.3240 | 0.3240 | 16,500 |
17 Jan 2023 | 0.3460 | 0.3480 | 0.3240 | 0.3240 | 0.3240 | 14,000 |
16 Jan 2023 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
13 Jan 2023 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
12 Jan 2023 | 0.3140 | 0.3140 | 0.3100 | 0.3100 | 0.3100 | - |
11 Jan 2023 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
10 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
09 Jan 2023 | 0.3120 | 0.3120 | 0.3100 | 0.3100 | 0.3100 | - |
06 Jan 2023 | 0.3120 | 0.3120 | 0.3080 | 0.3080 | 0.3080 | - |
05 Jan 2023 | 0.3120 | 0.3140 | 0.3120 | 0.3140 | 0.3140 | - |
04 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
03 Jan 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
02 Jan 2023 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
30 Dec 2022 | 0.2960 | 0.2960 | 0.2780 | 0.2780 | 0.2780 | - |
29 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
28 Dec 2022 | 0.2980 | 0.3000 | 0.2980 | 0.3000 | 0.3000 | - |
27 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 400 |
23 Dec 2022 | 0.3020 | 0.3020 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
22 Dec 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
21 Dec 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
20 Dec 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
19 Dec 2022 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 0.3100 | - |
16 Dec 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
15 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
14 Dec 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
13 Dec 2022 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
12 Dec 2022 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
09 Dec 2022 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
08 Dec 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
07 Dec 2022 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 200 |
07 Dec 2022 | 0.15 Dividend | |||||
06 Dec 2022 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.1640 | - |
05 Dec 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.1630 | - |
02 Dec 2022 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.1588 | - |
01 Dec 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.1598 | - |
30 Nov 2022 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.1588 | - |
29 Nov 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.1609 | - |
28 Nov 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.1598 | - |
25 Nov 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.1630 | - |
24 Nov 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.1609 | - |
23 Nov 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.1630 | - |
22 Nov 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.1619 | - |
21 Nov 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.1619 | - |
18 Nov 2022 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.1650 | - |
17 Nov 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.1630 | - |
16 Nov 2022 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.1650 | - |
15 Nov 2022 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.1640 | - |
14 Nov 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.1619 | - |
11 Nov 2022 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.1650 | - |
10 Nov 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.1609 | - |
09 Nov 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.1619 | - |
08 Nov 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.1619 | - |
07 Nov 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.1630 | - |
04 Nov 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.1630 | - |
03 Nov 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.1577 | - |
02 Nov 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.1577 | - |
01 Nov 2022 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.1556 | - |
31 Oct 2022 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.1504 | - |
28 Oct 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.1525 | - |
27 Oct 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.1525 | - |
26 Oct 2022 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.1577 | - |
25 Oct 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.1598 | - |
24 Oct 2022 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.1588 | - |
21 Oct 2022 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1713 | - |
20 Oct 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1724 | - |
19 Oct 2022 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.1786 | - |
18 Oct 2022 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.1818 | - |
17 Oct 2022 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1859 | - |
14 Oct 2022 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.1870 | - |
13 Oct 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1880 | - |
12 Oct 2022 | 0.3520 | 0.3620 | 0.3520 | 0.3620 | 0.1891 | 3,500 |
11 Oct 2022 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.1807 | - |
10 Oct 2022 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1765 | - |
07 Oct 2022 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.1797 | - |
06 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1776 | - |
05 Oct 2022 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1713 | - |
04 Oct 2022 | 0.3060 | 0.3300 | 0.3060 | 0.3300 | 0.1724 | 10,000 |
03 Oct 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.1619 | - |
30 Sept 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.1598 | - |
29 Sept 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.1609 | - |
28 Sept 2022 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.1588 | - |
27 Sept 2022 | 0.3100 | 0.3360 | 0.3100 | 0.3360 | 0.1755 | 5,000 |
26 Sept 2022 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.1661 | - |
23 Sept 2022 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1734 | - |
22 Sept 2022 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.1703 | - |
21 Sept 2022 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.1692 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |