Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,000 |
23 Jun 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
22 Jun 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
21 Jun 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
17 Jun 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
16 Jun 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 11,300 |
15 Jun 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Jun 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
13 Jun 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
10 Jun 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 100 |
09 Jun 2022 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
08 Jun 2022 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
07 Jun 2022 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 200 |
06 Jun 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
03 Jun 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 100 |
02 Jun 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,500 |
01 Jun 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
31 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
26 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
25 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 82,000 |
24 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
23 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
20 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
18 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
17 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
13 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,700 |
12 May 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 500 |
11 May 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
10 May 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 20,000 |
09 May 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,200 |
06 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
05 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
04 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
03 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
02 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Apr 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
27 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 300 |
26 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
25 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 |
22 Apr 2022 | 0.4050 | 0.4050 | 0.3940 | 0.3940 | 0.3940 | 1,100 |
21 Apr 2022 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
20 Apr 2022 | 0.4110 | 0.4130 | 0.4110 | 0.4130 | 0.4130 | 25,700 |
19 Apr 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 300 |
18 Apr 2022 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
14 Apr 2022 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
13 Apr 2022 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
12 Apr 2022 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
11 Apr 2022 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 1,000 |
08 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
07 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
06 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
05 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
04 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
01 Apr 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
31 Mar 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
31 Mar 2022 | 0.003 Dividend | |||||
30 Mar 2022 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4270 | 1,100 |
29 Mar 2022 | 0.4550 | 0.4550 | 0.4430 | 0.4430 | 0.4399 | 21,500 |
28 Mar 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4022 | 500 |
25 Mar 2022 | 0.4020 | 0.4020 | 0.4000 | 0.4000 | 0.3972 | 1,500 |
24 Mar 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4022 | - |
23 Mar 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4022 | - |
22 Mar 2022 | 0.4270 | 0.4270 | 0.4050 | 0.4050 | 0.4022 | 1,300 |
21 Mar 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4071 | 20,000 |
18 Mar 2022 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4200 | - |
17 Mar 2022 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4200 | - |
16 Mar 2022 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4200 | - |
15 Mar 2022 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4200 | - |
14 Mar 2022 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4200 | 1,000 |
11 Mar 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4071 | - |
10 Mar 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4071 | - |
09 Mar 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4071 | - |
08 Mar 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4071 | 300 |
07 Mar 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | - |
04 Mar 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | - |
03 Mar 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | - |
02 Mar 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | - |
01 Mar 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | - |
28 Feb 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | - |
25 Feb 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4568 | 2,800 |
24 Feb 2022 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4796 | - |
23 Feb 2022 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4796 | - |
22 Feb 2022 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4796 | - |
18 Feb 2022 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4796 | - |
17 Feb 2022 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4796 | - |
16 Feb 2022 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4796 | - |
15 Feb 2022 | 0.5060 | 0.5060 | 0.4830 | 0.4830 | 0.4796 | 8,000 |
14 Feb 2022 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5094 | - |
11 Feb 2022 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5094 | - |
10 Feb 2022 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5094 | - |
09 Feb 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5130 | 0.5094 | 3,500 |
08 Feb 2022 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5144 | - |
07 Feb 2022 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5144 | 1,100 |
04 Feb 2022 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5213 | 200 |
03 Feb 2022 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5372 | 900 |
02 Feb 2022 | 0.5150 | 0.5410 | 0.5150 | 0.5410 | 0.5372 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |