Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.3490 | 0.3490 | 0.3300 | 0.3300 | 0.3300 | 3,300 |
07 Jun 2023 | 0.3390 | 0.3520 | 0.3390 | 0.3520 | 0.3520 | 3,600 |
06 Jun 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 17,100 |
05 Jun 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
02 Jun 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
01 Jun 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 100 |
31 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 |
30 May 2023 | 0.3200 | 0.3440 | 0.3200 | 0.3360 | 0.3360 | 45,800 |
26 May 2023 | 0.3260 | 0.3260 | 0.3100 | 0.3100 | 0.3100 | 2,500 |
25 May 2023 | 0.3240 | 0.3240 | 0.3180 | 0.3200 | 0.3200 | 700 |
24 May 2023 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
23 May 2023 | 0.3320 | 0.3320 | 0.3190 | 0.3190 | 0.3190 | 4,500 |
22 May 2023 | 0.3320 | 0.3320 | 0.3000 | 0.3000 | 0.3000 | 4,100 |
19 May 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
18 May 2023 | 0.3240 | 0.3240 | 0.3100 | 0.3100 | 0.3100 | 25,800 |
17 May 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,000 |
16 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
15 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
12 May 2023 | 0.3120 | 0.3120 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
11 May 2023 | 0.3220 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 4,400 |
10 May 2023 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 100 |
09 May 2023 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 200 |
08 May 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 10,200 |
05 May 2023 | 0.3220 | 0.3300 | 0.3220 | 0.3230 | 0.3230 | 4,300 |
04 May 2023 | 0.3030 | 0.3280 | 0.3000 | 0.3280 | 0.3280 | 1,800 |
03 May 2023 | 0.3490 | 0.3530 | 0.3490 | 0.3530 | 0.3530 | 500 |
02 May 2023 | 0.3330 | 0.3460 | 0.3330 | 0.3460 | 0.3460 | 900 |
01 May 2023 | 0.3000 | 0.3290 | 0.3000 | 0.3290 | 0.3290 | 2,700 |
28 Apr 2023 | 0.3420 | 0.3510 | 0.3420 | 0.3510 | 0.3510 | 1,500 |
27 Apr 2023 | 0.3360 | 0.3470 | 0.3360 | 0.3470 | 0.3470 | 400 |
26 Apr 2023 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 500 |
25 Apr 2023 | 0.3490 | 0.3680 | 0.3490 | 0.3680 | 0.3680 | 16,600 |
24 Apr 2023 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 1,100 |
21 Apr 2023 | 0.3500 | 0.3860 | 0.3500 | 0.3510 | 0.3510 | 900 |
20 Apr 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
19 Apr 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
18 Apr 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
17 Apr 2023 | 0.3310 | 0.3650 | 0.3310 | 0.3650 | 0.3650 | 11,100 |
14 Apr 2023 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 1,000 |
13 Apr 2023 | 0.3680 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 64,500 |
12 Apr 2023 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 100 |
11 Apr 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,200 |
10 Apr 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 900 |
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 | 1,200 |
03 Apr 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 100 |
31 Mar 2023 | 0.3700 | 0.3700 | 0.3380 | 0.3380 | 0.3380 | 1,400 |
30 Mar 2023 | 0.3630 | 0.3690 | 0.3630 | 0.3690 | 0.3690 | 600 |
29 Mar 2023 | 0.3530 | 0.3530 | 0.3300 | 0.3530 | 0.3530 | 1,600 |
28 Mar 2023 | 0.3500 | 0.3500 | 0.3490 | 0.3490 | 0.3490 | 1,200 |
27 Mar 2023 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 1,100 |
24 Mar 2023 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 600 |
23 Mar 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 600 |
22 Mar 2023 | 0.3740 | 0.3900 | 0.3140 | 0.3900 | 0.3900 | 5,200 |
21 Mar 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 100 |
20 Mar 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
17 Mar 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 300 |
16 Mar 2023 | 0.2950 | 0.3640 | 0.2950 | 0.3640 | 0.3640 | 1,300 |
15 Mar 2023 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 100 |
14 Mar 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
13 Mar 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
10 Mar 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
09 Mar 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
08 Mar 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
07 Mar 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
06 Mar 2023 | 0.2970 | 0.3320 | 0.2970 | 0.3320 | 0.3320 | 4,900 |
03 Mar 2023 | 0.2900 | 0.3580 | 0.2900 | 0.3580 | 0.3580 | 2,100 |
02 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
01 Mar 2023 | 0.3410 | 0.3410 | 0.3400 | 0.3400 | 0.3400 | 200 |
28 Feb 2023 | 0.2990 | 0.3490 | 0.2990 | 0.3490 | 0.3490 | 340,500 |
27 Feb 2023 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
24 Feb 2023 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 1,000 |
23 Feb 2023 | 0.3410 | 0.3410 | 0.3400 | 0.3410 | 0.3410 | 400 |
22 Feb 2023 | 0.3380 | 0.3410 | 0.3090 | 0.3410 | 0.3410 | 13,800 |
21 Feb 2023 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 1,000 |
17 Feb 2023 | 0.3290 | 0.3390 | 0.3290 | 0.3390 | 0.3390 | 2,100 |
16 Feb 2023 | 0.2850 | 0.3200 | 0.2850 | 0.3200 | 0.3200 | 41,000 |
15 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
14 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 400 |
13 Feb 2023 | 0.3400 | 0.3470 | 0.3400 | 0.3470 | 0.3470 | 900 |
10 Feb 2023 | 0.3300 | 0.3300 | 0.3180 | 0.3180 | 0.3180 | 6,700 |
09 Feb 2023 | 0.3500 | 0.3590 | 0.3460 | 0.3590 | 0.3590 | 900 |
08 Feb 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
07 Feb 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 310,100 |
06 Feb 2023 | 0.3300 | 0.3410 | 0.3200 | 0.3400 | 0.3400 | 52,900 |
03 Feb 2023 | 0.3300 | 0.3300 | 0.3210 | 0.3210 | 0.3210 | 38,200 |
02 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,000 |
01 Feb 2023 | 0.2950 | 0.3250 | 0.2950 | 0.3250 | 0.3250 | 16,000 |
31 Jan 2023 | 0.3440 | 0.3440 | 0.3400 | 0.3440 | 0.3440 | 29,100 |
30 Jan 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
27 Jan 2023 | 0.3300 | 0.3560 | 0.3300 | 0.3450 | 0.3450 | 4,200 |
26 Jan 2023 | 0.3400 | 0.3610 | 0.3400 | 0.3610 | 0.3610 | 26,000 |
25 Jan 2023 | 0.3560 | 0.3560 | 0.3350 | 0.3350 | 0.3350 | 1,700 |
24 Jan 2023 | 0.3400 | 0.3670 | 0.3400 | 0.3670 | 0.3670 | 19,900 |
23 Jan 2023 | 0.3280 | 0.3500 | 0.3280 | 0.3400 | 0.3400 | 3,300 |
20 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 700 |
19 Jan 2023 | 0.3800 | 0.3800 | 0.3610 | 0.3610 | 0.3610 | 2,000 |
18 Jan 2023 | 0.3650 | 0.4100 | 0.3650 | 0.4100 | 0.4100 | 800 |
17 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |