Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 17,000 |
Jun 19, 2024 | 0.5210 | 0.5280 | 0.5210 | 0.5280 | 0.5280 | - |
Jun 18, 2024 | 0.5180 | 0.5270 | 0.5180 | 0.5270 | 0.5270 | - |
Jun 17, 2024 | 0.5160 | 0.5230 | 0.5160 | 0.5230 | 0.5230 | - |
Jun 14, 2024 | 0.5170 | 0.5270 | 0.5170 | 0.5270 | 0.5270 | - |
Jun 13, 2024 | 0.5220 | 0.5320 | 0.5220 | 0.5320 | 0.5320 | - |
Jun 12, 2024 | 0.5190 | 0.5330 | 0.5190 | 0.5330 | 0.5330 | - |
Jun 11, 2024 | 0.5260 | 0.5270 | 0.5260 | 0.5270 | 0.5270 | - |
Jun 10, 2024 | 0.5380 | 0.5610 | 0.5380 | 0.5610 | 0.5610 | 17,000 |
Jun 07, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
Jun 06, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Jun 05, 2024 | 0.5350 | 0.5380 | 0.5350 | 0.5380 | 0.5380 | - |
Jun 04, 2024 | 0.5360 | 0.5420 | 0.5360 | 0.5420 | 0.5420 | - |
Jun 03, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
May 31, 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
May 30, 2024 | 0.5220 | 0.5380 | 0.5220 | 0.5380 | 0.5380 | - |
May 29, 2024 | 0.5260 | 0.5270 | 0.5260 | 0.5270 | 0.5270 | - |
May 28, 2024 | 0.5290 | 0.5370 | 0.5290 | 0.5370 | 0.5370 | - |
May 27, 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
May 24, 2024 | 0.5250 | 0.5330 | 0.5250 | 0.5330 | 0.5330 | - |
May 23, 2024 | 0.5200 | 0.5310 | 0.5200 | 0.5310 | 0.5310 | - |
May 22, 2024 | 0.5060 | 0.5310 | 0.5060 | 0.5310 | 0.5310 | - |
May 21, 2024 | 0.5020 | 0.5180 | 0.5020 | 0.5180 | 0.5180 | - |
May 20, 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
May 17, 2024 | 0.4910 | 0.5020 | 0.4910 | 0.5020 | 0.5020 | 350 |
May 16, 2024 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | 0.5120 | - |
May 15, 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
May 14, 2024 | 0.4860 | 0.5150 | 0.4860 | 0.5150 | 0.5150 | - |
May 13, 2024 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
May 10, 2024 | 0.4790 | 0.4965 | 0.4790 | 0.4965 | 0.4965 | - |
May 09, 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
May 08, 2024 | 0.4735 | 0.4855 | 0.4735 | 0.4855 | 0.4855 | - |
May 07, 2024 | 0.4790 | 0.4815 | 0.4790 | 0.4815 | 0.4815 | - |
May 06, 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
May 03, 2024 | 0.4745 | 0.4890 | 0.4745 | 0.4890 | 0.4890 | - |
May 02, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 42 |
Apr 30, 2024 | 0.4775 | 0.4800 | 0.4775 | 0.4800 | 0.4800 | - |
Apr 29, 2024 | 0.4825 | 0.4910 | 0.4825 | 0.4910 | 0.4910 | - |
Apr 26, 2024 | 0.4840 | 0.4950 | 0.4840 | 0.4950 | 0.4950 | - |
Apr 25, 2024 | 0.4720 | 0.4945 | 0.4720 | 0.4945 | 0.4945 | - |
Apr 24, 2024 | 0.4655 | 0.4840 | 0.4655 | 0.4840 | 0.4840 | - |
Apr 23, 2024 | 0.4675 | 0.4735 | 0.4675 | 0.4735 | 0.4735 | - |
Apr 22, 2024 | 0.4620 | 0.4805 | 0.4620 | 0.4805 | 0.4805 | - |
Apr 19, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | - |
Apr 19, 2024 | 0.5 Dividend | |||||
Apr 18, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | -0.0075 | - |
Apr 17, 2024 | 0.5010 | 0.5040 | 0.5010 | 0.5040 | -0.0077 | - |
Apr 16, 2024 | 0.5160 | 0.5160 | 0.5030 | 0.5030 | -0.0077 | - |
Apr 15, 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | -0.0078 | - |
Apr 12, 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | -0.0078 | - |
Apr 11, 2024 | 0.5040 | 0.5210 | 0.5040 | 0.5210 | -0.0079 | - |
Apr 10, 2024 | 0.5080 | 0.5100 | 0.5080 | 0.5100 | -0.0078 | - |
Apr 09, 2024 | 0.5090 | 0.5130 | 0.5090 | 0.5130 | -0.0078 | - |
Apr 08, 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | -0.0077 | - |
Apr 05, 2024 | 0.5070 | 0.5120 | 0.5070 | 0.5120 | -0.0078 | - |
Apr 04, 2024 | 0.5090 | 0.5120 | 0.5090 | 0.5120 | -0.0078 | - |
Apr 03, 2024 | 0.5090 | 0.5160 | 0.5090 | 0.5160 | -0.0079 | - |
Apr 02, 2024 | 0.5040 | 0.5140 | 0.5040 | 0.5140 | -0.0078 | - |
Mar 28, 2024 | 0.4990 | 0.5090 | 0.4990 | 0.5090 | -0.0078 | - |
Mar 27, 2024 | 0.5060 | 0.5110 | 0.5060 | 0.5110 | -0.0078 | - |
Mar 26, 2024 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | -0.0078 | - |
Mar 25, 2024 | 0.5040 | 0.5100 | 0.5040 | 0.5100 | -0.0078 | - |
Mar 22, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -0.0078 | - |
Mar 21, 2024 | 0.4885 | 0.4965 | 0.4885 | 0.4965 | -0.0076 | - |
Mar 20, 2024 | 0.4830 | 0.4950 | 0.4830 | 0.4950 | -0.0075 | - |
Mar 19, 2024 | 0.4830 | 0.4890 | 0.4830 | 0.4890 | -0.0074 | - |
Mar 18, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -0.0075 | - |
Mar 15, 2024 | 0.5070 | 0.5070 | 0.4835 | 0.4835 | -0.0074 | - |
Mar 14, 2024 | 0.5110 | 0.5210 | 0.5110 | 0.5210 | -0.0079 | - |
Mar 13, 2024 | 0.5110 | 0.5230 | 0.5110 | 0.5230 | -0.0080 | - |
Mar 12, 2024 | 0.5130 | 0.5180 | 0.5130 | 0.5180 | -0.0079 | - |
Mar 11, 2024 | 0.5230 | 0.5250 | 0.5230 | 0.5250 | -0.0080 | - |
Mar 08, 2024 | 0.5270 | 0.5310 | 0.5270 | 0.5310 | -0.0081 | - |
Mar 07, 2024 | 0.5320 | 0.5330 | 0.5320 | 0.5330 | -0.0081 | - |
Mar 06, 2024 | 0.5260 | 0.5340 | 0.5260 | 0.5340 | -0.0081 | - |
Mar 05, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | -0.0081 | - |
Mar 04, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -0.0081 | - |
Mar 01, 2024 | 0.5260 | 0.5420 | 0.5260 | 0.5420 | -0.0083 | - |
Feb 29, 2024 | 0.5180 | 0.5350 | 0.5180 | 0.5350 | -0.0081 | - |
Feb 28, 2024 | 0.5330 | 0.5330 | 0.5320 | 0.5320 | -0.0081 | - |
Feb 27, 2024 | 0.5520 | 0.5520 | 0.5390 | 0.5390 | -0.0082 | - |
Feb 26, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | -0.0083 | - |
Feb 23, 2024 | 0.5540 | 0.5560 | 0.5540 | 0.5560 | -0.0085 | - |
Feb 22, 2024 | 0.5580 | 0.5660 | 0.5580 | 0.5660 | -0.0086 | - |
Feb 21, 2024 | 0.5520 | 0.5620 | 0.5520 | 0.5620 | -0.0086 | - |
Feb 20, 2024 | 0.5470 | 0.5580 | 0.5470 | 0.5580 | -0.0085 | - |
Feb 19, 2024 | 0.5430 | 0.5610 | 0.5430 | 0.5610 | -0.0085 | - |
Feb 16, 2024 | 0.5480 | 0.5520 | 0.5480 | 0.5520 | -0.0084 | - |
Feb 15, 2024 | 0.5370 | 0.5610 | 0.5370 | 0.5610 | -0.0085 | - |
Feb 14, 2024 | 0.5230 | 0.5430 | 0.5230 | 0.5430 | -0.0083 | - |
Feb 13, 2024 | 0.5270 | 0.5340 | 0.5270 | 0.5340 | -0.0081 | - |
Feb 12, 2024 | 0.5210 | 0.5400 | 0.5210 | 0.5400 | -0.0082 | - |
Feb 09, 2024 | 0.5230 | 0.5250 | 0.5230 | 0.5250 | -0.0080 | - |
Feb 08, 2024 | 0.5070 | 0.5190 | 0.5070 | 0.5190 | -0.0079 | - |
Feb 07, 2024 | 0.5210 | 0.5210 | 0.5120 | 0.5120 | -0.0078 | - |
Feb 06, 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | -0.0078 | - |
Feb 05, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -0.0080 | - |
Feb 02, 2024 | 0.5310 | 0.5400 | 0.5310 | 0.5400 | -0.0082 | - |
Feb 01, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | -0.0082 | - |
Jan 31, 2024 | 0.5340 | 0.5450 | 0.5340 | 0.5450 | -0.0083 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |