Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.5620 | 0.5900 | 0.4700 | 0.5497 | 0.5497 | 346,069 |
May 03, 2024 | 0.5620 | 0.5900 | 0.5620 | 0.5880 | 0.5880 | 7,700 |
May 02, 2024 | 0.5600 | 0.6050 | 0.5600 | 0.5800 | 0.5800 | 19,300 |
May 01, 2024 | 0.5780 | 0.5800 | 0.5520 | 0.5790 | 0.5790 | 83,900 |
Apr 30, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 56,500 |
Apr 29, 2024 | 0.5970 | 0.6020 | 0.5800 | 0.5800 | 0.5800 | 16,000 |
Apr 26, 2024 | 0.5950 | 0.5950 | 0.5600 | 0.5800 | 0.5800 | 27,400 |
Apr 25, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 9,700 |
Apr 24, 2024 | 0.6050 | 0.6050 | 0.5600 | 0.5810 | 0.5810 | 56,700 |
Apr 23, 2024 | 0.5950 | 0.6100 | 0.5910 | 0.6100 | 0.6100 | 46,800 |
Apr 22, 2024 | 0.5800 | 0.6100 | 0.5620 | 0.6050 | 0.6050 | 9,100 |
Apr 19, 2024 | 0.5780 | 0.6050 | 0.5650 | 0.6050 | 0.6050 | 6,700 |
Apr 18, 2024 | 0.5660 | 0.5900 | 0.5620 | 0.5650 | 0.5650 | 35,700 |
Apr 17, 2024 | 0.5700 | 0.6000 | 0.5660 | 0.5660 | 0.5660 | 14,600 |
Apr 16, 2024 | 0.5700 | 0.5880 | 0.5700 | 0.5790 | 0.5790 | 3,900 |
Apr 15, 2024 | 0.5850 | 0.6100 | 0.5700 | 0.5790 | 0.5790 | 56,100 |
Apr 12, 2024 | 0.6200 | 0.6300 | 0.5760 | 0.5860 | 0.5860 | 17,000 |
Apr 11, 2024 | 0.6300 | 0.6350 | 0.5800 | 0.6300 | 0.6300 | 62,800 |
Apr 10, 2024 | 0.6300 | 0.6300 | 0.5930 | 0.6300 | 0.6300 | 26,900 |
Apr 09, 2024 | 0.6370 | 0.6430 | 0.6100 | 0.6300 | 0.6300 | 8,100 |
Apr 08, 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6300 | 0.6300 | 26,000 |
Apr 05, 2024 | 0.6000 | 0.6050 | 0.5850 | 0.6030 | 0.6030 | 40,800 |
Apr 04, 2024 | 0.5910 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 5,200 |
Apr 03, 2024 | 0.5830 | 0.6200 | 0.5830 | 0.5830 | 0.5830 | 22,800 |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.5830 | 0.5890 | 0.5890 | 28,900 |
Apr 01, 2024 | 0.5620 | 0.6000 | 0.5620 | 0.5910 | 0.5910 | 7,700 |
Mar 28, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5790 | 0.5790 | 36,900 |
Mar 27, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 15,900 |
Mar 26, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5760 | 0.5760 | 16,700 |
Mar 25, 2024 | 0.5590 | 0.6000 | 0.5590 | 0.5590 | 0.5590 | 9,300 |
Mar 22, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 13,800 |
Mar 21, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 16,500 |
Mar 20, 2024 | 0.5700 | 0.5880 | 0.5700 | 0.5700 | 0.5700 | 14,100 |
Mar 19, 2024 | 0.6150 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 26,200 |
Mar 18, 2024 | 0.5850 | 0.5900 | 0.5760 | 0.5800 | 0.5800 | 86,100 |
Mar 15, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 65,200 |
Mar 14, 2024 | 0.6010 | 0.6190 | 0.5800 | 0.6100 | 0.6100 | 41,700 |
Mar 13, 2024 | 0.5900 | 0.6200 | 0.5760 | 0.5820 | 0.5820 | 47,600 |
Mar 12, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5950 | 0.5950 | 5,700 |
Mar 11, 2024 | 0.5930 | 0.6500 | 0.5800 | 0.5820 | 0.5820 | 31,000 |
Mar 08, 2024 | 0.6500 | 0.6500 | 0.5930 | 0.6200 | 0.6200 | 16,300 |
Mar 07, 2024 | 0.5800 | 0.6460 | 0.5780 | 0.5950 | 0.5950 | 40,400 |
Mar 06, 2024 | 0.6460 | 0.6460 | 0.5800 | 0.6000 | 0.6000 | 8,800 |
Mar 05, 2024 | 0.5590 | 0.6230 | 0.5590 | 0.5710 | 0.5710 | 21,600 |
Mar 04, 2024 | 0.6400 | 0.6600 | 0.5590 | 0.6000 | 0.6000 | 51,300 |
Mar 01, 2024 | 0.6500 | 0.6770 | 0.6000 | 0.6300 | 0.6300 | 58,700 |
Feb 29, 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 31,800 |
Feb 28, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 15,400 |
Feb 27, 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6550 | 0.6550 | 24,900 |
Feb 26, 2024 | 0.6590 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 17,200 |
Feb 23, 2024 | 0.7000 | 0.7000 | 0.6470 | 0.6900 | 0.6900 | 22,900 |
Feb 22, 2024 | 0.6550 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 15,800 |
Feb 21, 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 30,000 |
Feb 20, 2024 | 0.6030 | 0.7000 | 0.6030 | 0.6530 | 0.6530 | 22,100 |
Feb 16, 2024 | 0.6780 | 0.7150 | 0.6530 | 0.7000 | 0.7000 | 58,000 |
Feb 15, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 16,800 |
Feb 15, 2024 | 0.021 Dividend | |||||
Feb 14, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6780 | 0.6570 | 14,600 |
Feb 13, 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6900 | 0.6686 | 19,600 |
Feb 12, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6686 | 21,700 |
Feb 09, 2024 | 0.7300 | 0.7300 | 0.6530 | 0.6900 | 0.6686 | 35,200 |
Feb 08, 2024 | 0.7200 | 0.7200 | 0.7090 | 0.7150 | 0.6929 | 4,500 |
Feb 07, 2024 | 0.7200 | 0.7900 | 0.7100 | 0.7400 | 0.7171 | 14,300 |
Feb 06, 2024 | 0.7390 | 0.7390 | 0.7100 | 0.7100 | 0.6880 | 21,000 |
Feb 05, 2024 | 0.7000 | 0.7550 | 0.7000 | 0.7360 | 0.7132 | 18,700 |
Feb 02, 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7350 | 0.7122 | 14,500 |
Feb 01, 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7200 | 0.6977 | 33,200 |
Jan 31, 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7250 | 0.7025 | 12,100 |
Jan 30, 2024 | 0.7100 | 0.7350 | 0.7000 | 0.7350 | 0.7122 | 21,900 |
Jan 29, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.6880 | 18,200 |
Jan 26, 2024 | 0.7000 | 0.7400 | 0.6750 | 0.7110 | 0.6890 | 36,400 |
Jan 25, 2024 | 0.6800 | 0.7350 | 0.6650 | 0.7200 | 0.6977 | 21,600 |
Jan 24, 2024 | 0.6510 | 0.6900 | 0.6510 | 0.6590 | 0.6386 | 8,300 |
Jan 23, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 0.6299 | 22,400 |
Jan 22, 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 0.7074 | 20,100 |
Jan 19, 2024 | 0.6800 | 0.7390 | 0.6500 | 0.7050 | 0.6832 | 10,900 |
Jan 18, 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6700 | 0.6492 | 17,600 |
Jan 17, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6492 | 7,800 |
Jan 16, 2024 | 0.6400 | 0.6950 | 0.6350 | 0.6500 | 0.6299 | 26,000 |
Jan 12, 2024 | 0.6400 | 0.6400 | 0.6280 | 0.6330 | 0.6134 | 13,100 |
Jan 11, 2024 | 0.6400 | 0.6430 | 0.6000 | 0.6330 | 0.6134 | 16,100 |
Jan 10, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6299 | 19,600 |
Jan 09, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6202 | 6,100 |
Jan 08, 2024 | 0.6450 | 0.6500 | 0.5800 | 0.6400 | 0.6202 | 8,300 |
Jan 05, 2024 | 0.5800 | 0.6680 | 0.5800 | 0.6400 | 0.6202 | 30,400 |
Jan 04, 2024 | 0.5800 | 0.6380 | 0.5800 | 0.5880 | 0.5698 | 19,100 |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.5814 | 26,300 |
Jan 02, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.5814 | 16,500 |
Dec 29, 2023 | 0.6010 | 0.6200 | 0.5600 | 0.6000 | 0.5814 | 101,400 |
Dec 28, 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6200 | 0.6008 | 21,400 |
Dec 27, 2023 | 0.6000 | 0.6600 | 0.5600 | 0.6300 | 0.6105 | 64,100 |
Dec 26, 2023 | 0.6000 | 0.6430 | 0.6000 | 0.6100 | 0.5911 | 32,200 |
Dec 22, 2023 | 0.6700 | 0.6750 | 0.6000 | 0.6000 | 0.5814 | 36,300 |
Dec 21, 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6730 | 0.6522 | 29,600 |
Dec 20, 2023 | 0.6200 | 0.6900 | 0.5800 | 0.6300 | 0.6105 | 33,400 |
Dec 19, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 0.6008 | 54,900 |
Dec 18, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6190 | 0.5998 | 38,100 |
Dec 15, 2023 | 0.6100 | 0.6800 | 0.6100 | 0.6610 | 0.6405 | 7,800 |
Dec 14, 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | 0.6492 | 14,800 |
Dec 13, 2023 | 0.6000 | 0.7400 | 0.5660 | 0.6100 | 0.5911 | 93,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |