Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
07 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
06 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
03 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
02 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
01 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
31 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
30 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
27 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
26 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
25 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
24 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
23 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
19 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
18 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
17 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
13 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
12 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
11 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
10 Jan 2023 | 0.3250 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 3,900 |
09 Jan 2023 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 600 |
06 Jan 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
05 Jan 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
04 Jan 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,600 |
03 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
30 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
27 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
23 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
22 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 |
21 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
20 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
19 Dec 2022 | 0.2850 | 0.3500 | 0.2850 | 0.3500 | 0.3500 | 3,900 |
16 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 13,500 |
15 Dec 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,700 |
14 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
13 Dec 2022 | 0.3350 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 900 |
12 Dec 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 1,300 |
09 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
08 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
07 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 300 |
06 Dec 2022 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
05 Dec 2022 | 0.3500 | 0.4400 | 0.2810 | 0.2810 | 0.2810 | 22,000 |
02 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
01 Dec 2022 | 0.3280 | 0.3280 | 0.3050 | 0.3130 | 0.3130 | 18,400 |
30 Nov 2022 | 0.3400 | 0.3500 | 0.3280 | 0.3280 | 0.3280 | 2,500 |
29 Nov 2022 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
28 Nov 2022 | 0.3500 | 0.3500 | 0.3280 | 0.3280 | 0.3280 | 600 |
25 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
23 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,100 |
22 Nov 2022 | 0.2950 | 0.3280 | 0.2950 | 0.3280 | 0.3280 | 2,700 |
21 Nov 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 7,500 |
18 Nov 2022 | 0.3500 | 0.4000 | 0.2800 | 0.3500 | 0.3500 | 20,900 |
18 Nov 2022 | 0.075 Dividend | |||||
17 Nov 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3150 | 25,300 |
16 Nov 2022 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.3231 | 20,500 |
15 Nov 2022 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 0.2827 | 6,900 |
14 Nov 2022 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.3231 | 2,800 |
11 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2827 | - |
10 Nov 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.2827 | 5,700 |
09 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.2746 | - |
08 Nov 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.2746 | - |
07 Nov 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.2746 | 600 |
04 Nov 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.2423 | 1,900 |
03 Nov 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.2585 | 4,900 |
02 Nov 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2585 | 1,000 |
01 Nov 2022 | 0.3500 | 0.4500 | 0.3500 | 0.3500 | 0.2827 | 23,100 |
31 Oct 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2827 | - |
28 Oct 2022 | 0.2980 | 0.3500 | 0.2980 | 0.3500 | 0.2827 | 7,800 |
27 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2262 | - |
26 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2262 | 2,500 |
25 Oct 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2221 | - |
24 Oct 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2221 | - |
21 Oct 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2221 | 2,000 |
20 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
19 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
18 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
17 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
14 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
13 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
12 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
11 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | 23,000 |
10 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2342 | - |
07 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2342 | 300 |
06 Oct 2022 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2205 | - |
05 Oct 2022 | 0.2700 | 0.2730 | 0.2700 | 0.2730 | 0.2205 | 800 |
04 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
03 Oct 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
30 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
29 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
28 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
27 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
26 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
23 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
22 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
21 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
20 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
19 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2181 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |