Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Jun 01, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,000 |
May 31, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 |
May 30, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
May 29, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
May 26, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
May 25, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
May 24, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 49,000 |
May 23, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 19, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 18, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 17, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 16, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 500 |
May 15, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 12, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 11, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 10, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 09, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 08, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 05, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
May 04, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,000 |
May 03, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 1,500 |
May 02, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
May 01, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 28, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 800 |
Apr 27, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Apr 26, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,500 |
Apr 25, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Apr 24, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Apr 21, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,200 |
Apr 20, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 19, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 18, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 |
Apr 17, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 2,800 |
Apr 14, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 13, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,500 |
Apr 12, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,200 |
Apr 11, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,100 |
Apr 10, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,500 |
Apr 06, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,000 |
Apr 05, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,500 |
Apr 04, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Apr 03, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 16,600 |
Mar 31, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 |
Mar 30, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 29, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 28, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
Mar 28, 2023 | 0.008 Dividend | |||||
Mar 27, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 1,000 |
Mar 24, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4723 | - |
Mar 23, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4723 | 5,500 |
Mar 22, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4723 | 1,400 |
Mar 21, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 5,900 |
Mar 20, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5117 | 100 |
Mar 17, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5117 | 600 |
Mar 16, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5018 | - |
Mar 15, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5018 | 500 |
Mar 14, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Mar 13, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Mar 10, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 500 |
Mar 09, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Mar 08, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.4920 | 1,100 |
Mar 07, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5314 | 24,000 |
Mar 06, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5018 | 15,000 |
Mar 03, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 21,000 |
Mar 02, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4625 | 2,500 |
Mar 01, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 500 |
Feb 28, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 1,500 |
Feb 27, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4625 | 1,000 |
Feb 24, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4723 | 2,500 |
Feb 23, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.4920 | 7,000 |
Feb 22, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 1,500 |
Feb 21, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 3,000 |
Feb 17, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | - |
Feb 16, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | - |
Feb 15, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | 2,500 |
Feb 14, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Feb 13, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 500 |
Feb 10, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4526 | - |
Feb 09, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4526 | 1,000 |
Feb 08, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Feb 07, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 14,100 |
Feb 06, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4625 | 31,500 |
Feb 03, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | 500 |
Feb 02, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5018 | 6,000 |
Feb 01, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5018 | 8,100 |
Jan 31, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5018 | 9,000 |
Jan 30, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5018 | 4,600 |
Jan 27, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5018 | 33,600 |
Jan 26, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Jan 25, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | - |
Jan 24, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 8,500 |
Jan 23, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | - |
Jan 20, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | 500 |
Jan 19, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 2,000 |
Jan 18, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | - |
Jan 17, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4822 | 7,400 |
Jan 16, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4920 | 6,600 |
Jan 13, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4822 | 1,000 |
Jan 12, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4723 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |