Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
May 01, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Apr 30, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Apr 29, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 49,200 |
Apr 26, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,233,500 |
Apr 25, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Apr 24, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Apr 23, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 70,100 |
Apr 22, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 128,600 |
Apr 19, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,100 |
Apr 18, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,200 |
Apr 17, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 16, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 939,200 |
Apr 15, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 4,100 |
Apr 12, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 37,300 |
Apr 11, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 61,100 |
Apr 10, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,000 |
Apr 09, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 126,300 |
Apr 08, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 3,200 |
Apr 05, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 11,200 |
Apr 04, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Apr 03, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 700 |
Apr 02, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 54,300 |
Apr 01, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 700 |
Mar 28, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 7,700 |
Mar 27, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 26, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 25, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 900 |
Mar 22, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,800 |
Mar 21, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 14,900 |
Mar 20, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 112,000 |
Mar 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
Mar 18, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 15, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,300 |
Mar 14, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Mar 14, 2024 | 0.015 Dividend | |||||
Mar 13, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 19,500 |
Mar 12, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Mar 11, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Mar 08, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Mar 07, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 8,600 |
Mar 06, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 25,300 |
Mar 05, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 4,390,000 |
Mar 04, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Mar 01, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 1,900 |
Feb 29, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
Feb 28, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | 30,600 |
Feb 27, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
Feb 26, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
Feb 23, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
Feb 22, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3546 | 22,200 |
Feb 21, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3833 | - |
Feb 20, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3833 | - |
Feb 16, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.3833 | 13,100 |
Feb 15, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3737 | 226,100 |
Feb 14, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Feb 13, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Feb 12, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 30,600 |
Feb 09, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3642 | - |
Feb 08, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3642 | 69,100 |
Feb 07, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 28,200 |
Feb 06, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Feb 05, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Feb 02, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 135,000 |
Feb 01, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 1,000 |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3162 | 17,400 |
Jan 30, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 4,700 |
Jan 29, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | - |
Jan 26, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 1,000 |
Jan 25, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | 14,900 |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3162 | 34,700 |
Jan 23, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3258 | 322,500 |
Jan 19, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
Jan 18, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 57,600 |
Jan 17, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
Jan 16, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3258 | 8,600 |
Jan 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 21,000 |
Jan 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | - |
Jan 10, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | - |
Jan 09, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 5,200 |
Jan 08, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
Jan 05, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
Jan 04, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3258 | 134,900 |
Jan 03, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3162 | 10,000 |
Jan 02, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3737 | - |
Jan 02, 2024 | 0.005 Dividend | |||||
Dec 29, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3690 | - |
Dec 28, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3690 | 29,700 |
Dec 27, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3690 | 20,500 |
Dec 26, 2023 | 0.3600 | 0.3900 | 0.3300 | 0.3900 | 0.3690 | 22,700 |
Dec 22, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | - |
Dec 21, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3406 | 8,000 |
Dec 20, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | - |
Dec 19, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | - |
Dec 18, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | 100,000 |
Dec 15, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | 21,700 |
Dec 14, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | - |
Dec 13, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | - |
Dec 12, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |