Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 500 |
May 16, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,500 |
May 13, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
May 12, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 42,000 |
May 11, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 |
May 10, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
May 09, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 24,300 |
May 06, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
May 05, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
May 04, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 |
May 03, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,500 |
May 02, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 29, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 28, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 27, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 26, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 |
Apr 25, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 22, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 21, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,200 |
Apr 20, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,500 |
Apr 19, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 18, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 47,200 |
Apr 14, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 13, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,500 |
Apr 12, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 11, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 08, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,500 |
Apr 07, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
Apr 06, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 05, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 5,500 |
Apr 04, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 11,800 |
Apr 01, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,800 |
Mar 31, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,300 |
Mar 30, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 4,700 |
Mar 30, 2022 | 0.008 Dividend | |||||
Mar 29, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | 5,000 |
Mar 28, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 25, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 24, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 23, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 22, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | 300 |
Mar 21, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 18, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 17, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Mar 16, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | 1,500 |
Mar 15, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5017 | - |
Mar 14, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5017 | 1,000 |
Mar 11, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | 2,500 |
Mar 10, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5017 | 10,100 |
Mar 09, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5017 | 2,000 |
Mar 08, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4918 | 2,000 |
Mar 07, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4722 | 10,400 |
Mar 04, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5017 | 1,100 |
Mar 03, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Mar 02, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4820 | 2,500 |
Mar 01, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4623 | - |
Feb 28, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4623 | - |
Feb 25, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4623 | - |
Feb 24, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4623 | 500 |
Feb 23, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4722 | - |
Feb 22, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4722 | 1,100 |
Feb 18, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4722 | - |
Feb 17, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4722 | 17,000 |
Feb 16, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4722 | 4,500 |
Feb 15, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4722 | 45,400 |
Feb 14, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Feb 11, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Feb 10, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Feb 09, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Feb 08, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | 1,000 |
Feb 07, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | 2,300 |
Feb 04, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | 2,000 |
Feb 03, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | 300 |
Feb 02, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Feb 01, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | 1,000 |
Jan 31, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | 4,000 |
Jan 28, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5115 | 7,000 |
Jan 27, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Jan 26, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Jan 25, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Jan 24, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Jan 21, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | - |
Jan 20, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4820 | 1,000 |
Jan 19, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | - |
Jan 18, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | 2,500 |
Jan 17, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | 1,500 |
Jan 14, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | 16,000 |
Jan 13, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5115 | 1,000 |
Jan 12, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5115 | 7,000 |
Jan 11, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | - |
Jan 10, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4918 | 2,000 |
Jan 07, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.4918 | 8,500 |
Jan 06, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5017 | - |
Jan 05, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5017 | 107,000 |
Jan 04, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5017 | 15,600 |
Dec 31, 2021 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4623 | 14,800 |
Dec 30, 2021 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4427 | 23,600 |
Dec 30, 2021 | 0.008 Dividend | |||||
Dec 29, 2021 | 0.5000 | 0.5000 | 0.4000 | 0.4200 | 0.4053 | 147,000 |
Dec 24, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4825 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |