Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 15,700 |
13 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
12 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
11 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 119,100 |
10 May 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,200 |
09 May 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 9,800 |
06 May 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 2,692,200 |
05 May 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 4,300 |
04 May 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
03 May 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
02 May 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
29 Apr 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
28 Apr 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
27 Apr 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 497,500 |
26 Apr 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 27,400 |
25 Apr 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 759,500 |
22 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 64,100 |
21 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 14,900 |
20 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
19 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
18 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
14 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,100 |
13 Apr 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
12 Apr 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,000 |
11 Apr 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 50,000 |
08 Apr 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,000 |
07 Apr 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,500 |
07 Apr 2022 | 0.017 Dividend | |||||
06 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | - |
05 Apr 2022 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6030 | 1,600 |
04 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5835 | - |
01 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5835 | 35,000 |
31 Mar 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6127 | - |
30 Mar 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6127 | 27,800 |
29 Mar 2022 | 0.6600 | 0.6800 | 0.6300 | 0.6800 | 0.6614 | 13,300 |
28 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | - |
25 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | 3,000 |
24 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
23 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
22 Mar 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6225 | 4,400 |
21 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
18 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
17 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
16 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
15 Mar 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6225 | - |
14 Mar 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6225 | 1,500 |
11 Mar 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5446 | 532,200 |
10 Mar 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5544 | 4,100 |
09 Mar 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5835 | 416,800 |
08 Mar 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5446 | - |
07 Mar 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | 0.5446 | 1,700 |
04 Mar 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5641 | 261,500 |
03 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | 22,500 |
02 Mar 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6516 | 5,000 |
01 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | - |
28 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | 32,000 |
25 Feb 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6516 | - |
24 Feb 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6516 | 4,400 |
23 Feb 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | - |
22 Feb 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7294 | 6,000 |
18 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6614 | - |
17 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6614 | - |
16 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6614 | - |
15 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6614 | 69,400 |
14 Feb 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6905 | 400 |
11 Feb 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | - |
10 Feb 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | - |
09 Feb 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | - |
08 Feb 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7294 | 300 |
07 Feb 2022 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7003 | 75,000 |
04 Feb 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6905 | 4,200 |
03 Feb 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7100 | - |
02 Feb 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7100 | 196,900 |
01 Feb 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6711 | - |
31 Jan 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6711 | 187,600 |
28 Jan 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6614 | 300 |
27 Jan 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6614 | 20,000 |
26 Jan 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6711 | 375,000 |
25 Jan 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6711 | 18,700 |
24 Jan 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6800 | 0.6614 | 7,700 |
21 Jan 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7197 | 500 |
20 Jan 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | - |
19 Jan 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | - |
18 Jan 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7294 | 15,700 |
14 Jan 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7294 | 700 |
13 Jan 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7003 | 500 |
12 Jan 2022 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7100 | 491,000 |
11 Jan 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7100 | - |
10 Jan 2022 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7100 | 19,600 |
07 Jan 2022 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6711 | 573,600 |
06 Jan 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6516 | 184,600 |
05 Jan 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6614 | 20,800 |
04 Jan 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6500 | 0.6322 | 7,000 |
03 Jan 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | 1,500 |
31 Dec 2021 | 0.6400 | 0.6600 | 0.6200 | 0.6600 | 0.6419 | 29,400 |
30 Dec 2021 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | 0.6419 | 24,000 |
29 Dec 2021 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6225 | 78,500 |
28 Dec 2021 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | 2,300 |
27 Dec 2021 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.5933 | 26,900 |
23 Dec 2021 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |