Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2840 | 0.2900 | 0.2840 | 0.2900 | 0.2900 | 10,350 |
Apr 29, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 900 |
Apr 26, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Apr 25, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 24, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 23, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 22, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 8,014 |
Apr 19, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 18, 2024 | 0.2960 | 0.3360 | 0.2960 | 0.3360 | 0.3360 | 1,000 |
Apr 17, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Apr 16, 2024 | 0.3200 | 0.3200 | 0.3160 | 0.3200 | 0.3200 | 26,000 |
Apr 15, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 12, 2024 | 0.3280 | 0.3500 | 0.3280 | 0.3500 | 0.3500 | 9,900 |
Apr 11, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 10, 2024 | 0.3280 | 0.3480 | 0.3280 | 0.3480 | 0.3480 | 12,750 |
Apr 09, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Apr 08, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 |
Apr 05, 2024 | 0.3300 | 0.3480 | 0.3300 | 0.3440 | 0.3440 | 15,500 |
Apr 04, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 03, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
Apr 02, 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 600 |
Mar 28, 2024 | 0.3360 | 0.3700 | 0.3360 | 0.3700 | 0.3700 | 2,000 |
Mar 27, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Mar 26, 2024 | 0.3460 | 0.3880 | 0.3460 | 0.3880 | 0.3880 | 200 |
Mar 25, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Mar 22, 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 1,750 |
Mar 21, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Mar 20, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Mar 19, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Mar 18, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Mar 15, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Mar 14, 2024 | 0.3380 | 0.3800 | 0.3380 | 0.3420 | 0.3420 | 7,572 |
Mar 14, 2024 | 235 Dividend | |||||
Mar 13, 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -234.6440 | - |
Mar 12, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
Mar 11, 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
Mar 08, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
Mar 07, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
Mar 06, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
Mar 05, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
Mar 04, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
Mar 01, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
Feb 29, 2024 | 0.3440 | 0.3620 | 0.3440 | 0.3620 | -238.5987 | 600 |
Feb 28, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
Feb 27, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
Feb 26, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -253.0992 | 600 |
Feb 23, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -225.4164 | - |
Feb 22, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
Feb 21, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
Feb 20, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
Feb 19, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
Feb 16, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -229.3711 | - |
Feb 15, 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
Feb 14, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
Feb 13, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -222.7800 | - |
Feb 12, 2024 | 0.3360 | 0.3580 | 0.3360 | 0.3580 | -235.9622 | 5,300 |
Feb 09, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
Feb 08, 2024 | 0.3340 | 0.3580 | 0.3340 | 0.3580 | -235.9622 | 1,000 |
Feb 07, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
Feb 06, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
Feb 05, 2024 | 0.3340 | 0.3420 | 0.3340 | 0.3420 | -225.4164 | 20,000 |
Feb 02, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -217.5071 | - |
Feb 01, 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -212.2342 | - |
Jan 31, 2024 | 0.3220 | 0.3480 | 0.3220 | 0.3480 | -229.3711 | 3,000 |
Jan 30, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
Jan 29, 2024 | 0.3200 | 0.3420 | 0.3200 | 0.3420 | -225.4164 | 3,040 |
Jan 26, 2024 | 0.3200 | 0.3380 | 0.3200 | 0.3360 | -221.4617 | 98 |
Jan 25, 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -203.0066 | - |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -204.3248 | - |
Jan 23, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -206.9613 | - |
Jan 22, 2024 | 0.3180 | 0.3500 | 0.3180 | 0.3500 | -230.6893 | 3,000 |
Jan 19, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
Jan 18, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
Jan 17, 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -212.2342 | - |
Jan 16, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | 950 |
Jan 15, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
Jan 12, 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3400 | -224.0982 | 19,559 |
Jan 11, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -209.5977 | - |
Jan 10, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
Jan 09, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
Jan 08, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | 11,043 |
Jan 05, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -217.5071 | 300 |
Jan 04, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
Jan 03, 2024 | 0.3100 | 0.3380 | 0.3100 | 0.3380 | -222.7800 | 581 |
Jan 02, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -206.9613 | - |
Jan 02, 2024 | 84 Dividend | |||||
Dec 29, 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 55,158.4727 | - |
Dec 28, 2023 | 0.3140 | 0.3380 | 0.3140 | 0.3380 | 59,374.4063 | 2,833 |
Dec 27, 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 55,509.8008 | - |
Dec 22, 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 55,158.4727 | - |
Dec 21, 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 53,753.1602 | - |
Dec 20, 2023 | 0.3120 | 0.3120 | 0.3080 | 0.3080 | 54,104.4883 | 7,500 |
Dec 19, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 54,104.4883 | - |
Dec 18, 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 53,753.1602 | - |
Dec 15, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 54,104.4883 | - |
Dec 14, 2023 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 54,455.8164 | 10,000 |
Dec 13, 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 52,347.8516 | - |
Dec 12, 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 52,347.8516 | - |
Dec 11, 2023 | 0.3000 | 0.3340 | 0.3000 | 0.3340 | 58,671.7500 | 11,973 |
Dec 08, 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 53,753.1602 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |