Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
May 02, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
Apr 30, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 29, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
Apr 26, 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
Apr 25, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Apr 24, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
Apr 23, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Apr 22, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Apr 19, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Apr 18, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Apr 17, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Apr 16, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Apr 15, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Apr 12, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Apr 11, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Apr 10, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Apr 09, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Apr 08, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Apr 05, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Apr 04, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Apr 03, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Apr 02, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 40,000 |
Mar 28, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Mar 27, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Mar 26, 2024 | 0.3780 | 0.3780 | 0.3760 | 0.3760 | 0.3760 | 50,000 |
Mar 25, 2024 | 0.3820 | 0.4120 | 0.3820 | 0.4120 | 0.4120 | 47 |
Mar 22, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Mar 21, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Mar 20, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 75 |
Mar 19, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Mar 18, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 15, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 14, 2024 | 0.3980 | 0.4300 | 0.3980 | 0.4300 | 0.4300 | 235 |
Mar 13, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 12, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Mar 11, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Mar 08, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Mar 07, 2024 | 0.3980 | 0.4240 | 0.3980 | 0.4240 | 0.4240 | 3,655 |
Mar 06, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 06, 2024 | 0.5 Dividend | |||||
Mar 05, 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -0.1040 | - |
Mar 04, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | -0.1061 | - |
Mar 01, 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -0.1040 | - |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -0.1024 | - |
Feb 28, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -0.1029 | - |
Feb 27, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -0.1056 | - |
Feb 26, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | -0.1045 | - |
Feb 23, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -0.1029 | - |
Feb 22, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -0.1008 | - |
Feb 21, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -0.1014 | - |
Feb 20, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -0.1008 | - |
Feb 19, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -0.1014 | - |
Feb 16, 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -0.1040 | - |
Feb 15, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | -0.1061 | - |
Feb 14, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | -0.1061 | - |
Feb 13, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -0.1056 | - |
Feb 12, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | -0.1061 | - |
Feb 09, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -0.1014 | - |
Feb 08, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -0.1003 | - |
Feb 07, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -0.1024 | - |
Feb 06, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -0.1029 | - |
Feb 05, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -0.1019 | - |
Feb 02, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -0.0993 | - |
Feb 01, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | -0.0966 | - |
Jan 31, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -0.0977 | - |
Jan 30, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -0.0998 | - |
Jan 29, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | -0.0987 | - |
Jan 26, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -0.0977 | - |
Jan 25, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -0.0977 | - |
Jan 24, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -0.0961 | - |
Jan 23, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | -0.0966 | - |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -0.0972 | - |
Jan 19, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | -0.0987 | - |
Jan 18, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -0.0972 | - |
Jan 17, 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | -0.0982 | - |
Jan 16, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -0.0998 | - |
Jan 15, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -0.0998 | - |
Jan 12, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -0.0998 | - |
Jan 11, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -0.1003 | - |
Jan 10, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -0.1029 | - |
Jan 09, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -0.1035 | - |
Jan 08, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | -0.0987 | - |
Jan 05, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -0.1019 | - |
Jan 04, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -0.1019 | - |
Jan 03, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | -0.1061 | - |
Jan 02, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -0.1035 | - |
Dec 29, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -0.1051 | - |
Dec 28, 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -0.1040 | - |
Dec 27, 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -0.1040 | - |
Dec 22, 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -0.0977 | - |
Dec 21, 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | -0.0966 | - |
Dec 20, 2023 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | -0.0956 | - |
Dec 19, 2023 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -0.0951 | - |
Dec 18, 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -0.0961 | - |
Dec 15, 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -0.0961 | - |
Dec 14, 2023 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -0.0951 | - |
Dec 13, 2023 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -0.0935 | - |
Dec 12, 2023 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | -0.0956 | - |
Dec 11, 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | -0.0961 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |