Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
01 Feb 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5164 | 11,600 |
31 Jan 2022 | 0.5060 | 0.5060 | 0.5000 | 0.5000 | 0.4965 | 6,000 |
28 Jan 2022 | 0.4950 | 0.5130 | 0.4900 | 0.4900 | 0.4866 | 2,500 |
27 Jan 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5064 | 900 |
26 Jan 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4667 | - |
25 Jan 2022 | 0.4730 | 0.4730 | 0.4700 | 0.4700 | 0.4667 | 1,900 |
24 Jan 2022 | 0.4650 | 0.4650 | 0.4470 | 0.4470 | 0.4439 | 8,600 |
21 Jan 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4618 | 1,900 |
20 Jan 2022 | 0.4930 | 0.4930 | 0.4800 | 0.4800 | 0.4767 | 5,200 |
19 Jan 2022 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4776 | - |
18 Jan 2022 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4776 | 300 |
14 Jan 2022 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4608 | - |
13 Jan 2022 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4608 | - |
12 Jan 2022 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4608 | - |
11 Jan 2022 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4608 | 1,000 |
10 Jan 2022 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4786 | 2,600 |
07 Jan 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4469 | 100 |
06 Jan 2022 | 0.4550 | 0.4710 | 0.4550 | 0.4600 | 0.4568 | 5,000 |
05 Jan 2022 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4608 | 100 |
04 Jan 2022 | 0.4470 | 0.4520 | 0.4470 | 0.4520 | 0.4488 | 20,500 |
03 Jan 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4320 | - |
31 Dec 2021 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4320 | - |
30 Dec 2021 | 0.4440 | 0.4440 | 0.4350 | 0.4350 | 0.4320 | 7,100 |
29 Dec 2021 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |