Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 3,310 |
Sept 29, 2023 | 0.1920 | 0.1940 | 0.1920 | 0.1940 | 0.1940 | - |
Sept 28, 2023 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | - |
Sept 27, 2023 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | - |
Sept 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Sept 25, 2023 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | - |
Sept 22, 2023 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | - |
Sept 21, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | - |
Sept 20, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Sept 19, 2023 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | - |
Sept 18, 2023 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | - |
Sept 15, 2023 | 0.1940 | 0.2320 | 0.1940 | 0.2320 | 0.2320 | 3,310 |
Sept 14, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Sept 13, 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
Sept 12, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Sept 11, 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
Sept 08, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Sept 07, 2023 | 0.2600 | 0.2600 | 0.1980 | 0.1980 | 0.1980 | 3,310 |
Sept 06, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Sept 05, 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
Sept 04, 2023 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | - |
Sept 01, 2023 | 0.1710 | 0.2080 | 0.1710 | 0.2080 | 0.2080 | 3,310 |
Aug 31, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Aug 30, 2023 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | - |
Aug 29, 2023 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | - |
Aug 28, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | - |
Aug 25, 2023 | 0.1830 | 0.1910 | 0.1830 | 0.1910 | 0.1910 | - |
Aug 24, 2023 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | - |
Aug 23, 2023 | 0.2340 | 0.2340 | 0.1890 | 0.1890 | 0.1890 | 3,310 |
Aug 22, 2023 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
Aug 21, 2023 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
Aug 18, 2023 | 0.2860 | 0.2900 | 0.2860 | 0.2900 | 0.2900 | - |
Aug 17, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Aug 16, 2023 | 0.2860 | 0.3220 | 0.2860 | 0.3220 | 0.3220 | 3,310 |
Aug 15, 2023 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Aug 14, 2023 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Aug 11, 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Aug 10, 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Aug 09, 2023 | 0.3100 | 0.3460 | 0.3100 | 0.3460 | 0.3460 | 2,900 |
Aug 08, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Aug 03, 2023 | 0.3280 | 0.3280 | 0.3260 | 0.3260 | 0.3260 | - |
Aug 02, 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Aug 01, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Jul 31, 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Jul 28, 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Jul 27, 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
Jul 26, 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Jul 25, 2023 | 0.2980 | 0.3320 | 0.2980 | 0.3320 | 0.3320 | 410 |
Jul 24, 2023 | 0.2760 | 0.2800 | 0.2760 | 0.2800 | 0.2800 | - |
Jul 21, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
Jul 20, 2023 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Jul 19, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jul 18, 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jul 17, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Jul 14, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Jul 13, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Jul 12, 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jul 11, 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Jul 10, 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Jul 07, 2023 | 0.2820 | 0.2940 | 0.2820 | 0.2940 | 0.2940 | - |
Jul 06, 2023 | 0.2920 | 0.2920 | 0.2880 | 0.2880 | 0.2880 | - |
Jul 05, 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jul 04, 2023 | 0.3080 | 0.3120 | 0.3080 | 0.3120 | 0.3120 | - |
Jul 03, 2023 | 0.3160 | 0.3240 | 0.3160 | 0.3240 | 0.3240 | - |
Jun 30, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | - |
Jun 29, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Jun 28, 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
Jun 27, 2023 | 0.3100 | 0.3120 | 0.3100 | 0.3120 | 0.3120 | - |
Jun 26, 2023 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Jun 23, 2023 | 0.2940 | 0.2960 | 0.2940 | 0.2960 | 0.2960 | - |
Jun 22, 2023 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Jun 21, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Jun 20, 2023 | 0.3300 | 0.3360 | 0.3300 | 0.3360 | 0.3360 | - |
Jun 19, 2023 | 0.3460 | 0.3580 | 0.3460 | 0.3580 | 0.3580 | - |
Jun 16, 2023 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
Jun 16, 2023 | 0.25 Dividend | |||||
Jun 15, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1100 | - |
Jun 14, 2023 | 0.3660 | 0.3680 | 0.3660 | 0.3680 | 0.1124 | - |
Jun 13, 2023 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.1106 | - |
Jun 12, 2023 | - | - | - | - | - | - |
Jun 09, 2023 | 0.3440 | 0.3440 | 0.3400 | 0.3400 | 0.1039 | - |
Jun 08, 2023 | 0.3460 | 0.3460 | 0.3440 | 0.3440 | 0.1051 | - |
Jun 07, 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.1118 | - |
Jun 06, 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.1076 | - |
Jun 05, 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.1137 | - |
Jun 02, 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.1155 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1021 | - |
May 30, 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1014 | - |
May 29, 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.0996 | - |
May 26, 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1033 | - |
May 25, 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.0996 | - |
May 24, 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1014 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1014 | - |
May 19, 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.0880 | - |
May 18, 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.0880 | - |
May 17, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0856 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |