Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 340 |
02 Jun 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 15,248 |
01 Jun 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 155,748 |
31 May 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 51,100 |
30 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,037 |
29 May 2023 | 0.2650 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 34,422 |
26 May 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 170,827 |
25 May 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,712 |
24 May 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 58,201 |
23 May 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,097 |
22 May 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 34,232 |
19 May 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 44,150 |
18 May 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
17 May 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,003 |
16 May 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 46,782 |
15 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 150 |
12 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 50,185 |
11 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 46,000 |
10 May 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 40,086 |
09 May 2023 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | 0.2500 | 44,392 |
08 May 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 410 |
05 May 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 14,471 |
04 May 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16 |
03 May 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 18,882 |
02 May 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 9,754 |
01 May 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 242 |
28 Apr 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 14,760 |
27 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
26 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 202 |
24 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
21 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
20 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
19 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 194 |
18 Apr 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
17 Apr 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 245 |
14 Apr 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
13 Apr 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 12,089 |
12 Apr 2023 | 0.2900 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 2,656 |
11 Apr 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 216 |
06 Apr 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 650 |
05 Apr 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 205 |
04 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
31 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 219 |
30 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 363 |
27 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
24 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,903 |
23 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,680 |
22 Mar 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
21 Mar 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
20 Mar 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 9,040 |
17 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 593 |
16 Mar 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 542 |
15 Mar 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 401 |
14 Mar 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,206 |
13 Mar 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 226 |
10 Mar 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 10,345 |
09 Mar 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 11,897 |
08 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 560 |
07 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,736 |
06 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,264 |
02 Mar 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 39,826 |
01 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
28 Feb 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
27 Feb 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 30,348 |
24 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 101,078 |
23 Feb 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 30,168 |
22 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,127 |
21 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,090 |
20 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 169 |
17 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
16 Feb 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 1,382 |
15 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
14 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 30,872 |
13 Feb 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 51,178 |
10 Feb 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,795 |
09 Feb 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,041 |
08 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 347 |
07 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 2,656 |
03 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,553 |
02 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 75,921 |
01 Feb 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 28,789 |
31 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 328 |
30 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 342 |
27 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
26 Jan 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 4,544 |
25 Jan 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 3,017 |
24 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 755 |
23 Jan 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
20 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,559 |
19 Jan 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 608 |
18 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 108 |
17 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
16 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 144 |
13 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 216 |
11 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |