Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5825 | 0.5900 | 0.5900 | 0.5825 | 0.5825 | 26,585 |
May 02, 2024 | 0.5700 | 0.5900 | 0.5750 | 0.5825 | 0.5825 | 412,796 |
May 01, 2024 | 0.5700 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 61,252 |
Apr 30, 2024 | 0.5675 | 0.5738 | 0.5700 | 0.5700 | 0.5700 | 12,177 |
Apr 29, 2024 | 0.5650 | 0.5750 | 0.5550 | 0.5675 | 0.5675 | 62,705 |
Apr 26, 2024 | 0.5650 | 0.5750 | 0.5656 | 0.5650 | 0.5650 | 217,524 |
Apr 25, 2024 | 0.5675 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 66,660 |
Apr 24, 2024 | 0.5675 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 22,000 |
Apr 23, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 888,563 |
Apr 22, 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 427,550 |
Apr 19, 2024 | 0.5600 | 0.5698 | 0.5500 | 0.5575 | 0.5575 | 62,037 |
Apr 18, 2024 | 0.5600 | 0.5567 | 0.5550 | 0.5600 | 0.5600 | 15,037 |
Apr 17, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 717,480 |
Apr 16, 2024 | 0.5600 | 0.5680 | 0.5567 | 0.5600 | 0.5600 | 41,080 |
Apr 15, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Apr 12, 2024 | 0.5600 | 0.5680 | 0.5680 | 0.5600 | 0.5600 | 22,463 |
Apr 11, 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 186,765 |
Apr 10, 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5650 | 0.5650 | 418,809 |
Apr 09, 2024 | 0.5600 | 0.5800 | 0.5565 | 0.5800 | 0.5800 | 102,491 |
Apr 08, 2024 | 0.5575 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 281,992 |
Apr 05, 2024 | 0.5575 | 0.5650 | 0.5500 | 0.5575 | 0.5575 | 17,866 |
Apr 04, 2024 | 0.5525 | 0.5650 | 0.5500 | 0.5575 | 0.5575 | 34,859 |
Apr 03, 2024 | 0.5500 | 0.5600 | 0.5403 | 0.5500 | 0.5500 | 299,954 |
Apr 02, 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,234,087 |
Mar 28, 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 111,612 |
Mar 27, 2024 | 0.5500 | 0.5473 | 0.5400 | 0.5500 | 0.5500 | 210,165 |
Mar 26, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 241,936 |
Mar 25, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 1,622,771 |
Mar 22, 2024 | 0.5500 | 0.5530 | 0.5350 | 0.5500 | 0.5500 | 204,481 |
Mar 21, 2024 | 0.5550 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 265,820 |
Mar 20, 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 153,783 |
Mar 19, 2024 | 0.5550 | 0.5550 | 0.5520 | 0.5550 | 0.5550 | 178,490 |
Mar 18, 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5600 | 107,061 |
Mar 15, 2024 | 0.5725 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 20,547 |
Mar 14, 2024 | 0.5725 | 0.5800 | 0.5550 | 0.5650 | 0.5650 | 963,889 |
Mar 13, 2024 | 0.5700 | 0.5748 | 0.5675 | 0.5725 | 0.5725 | 22,250 |
Mar 12, 2024 | 0.5725 | 0.5750 | 0.5620 | 0.5725 | 0.5725 | 78,833 |
Mar 11, 2024 | 0.5725 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 53,611 |
Mar 08, 2024 | 0.5700 | 0.5775 | 0.5775 | 0.5725 | 0.5725 | 54,894 |
Mar 07, 2024 | 0.5725 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | 171,080 |
Mar 06, 2024 | 0.5725 | 0.5675 | 0.5675 | 0.5725 | 0.5725 | 21,951 |
Mar 05, 2024 | 0.5725 | 0.5780 | 0.5650 | 0.5725 | 0.5725 | 143,415 |
Mar 04, 2024 | 0.5725 | 0.5798 | 0.5780 | 0.5725 | 0.5725 | 18,173 |
Mar 01, 2024 | 0.5725 | 0.5800 | 0.5660 | 0.5725 | 0.5725 | 133,500 |
Feb 29, 2024 | 0.5700 | 0.5800 | 0.5651 | 0.5725 | 0.5725 | 70,984 |
Feb 29, 2024 | 0.02 Dividend | |||||
Feb 28, 2024 | 0.5800 | 0.5950 | 0.5850 | 0.5850 | 0.5650 | 193,123 |
Feb 27, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5750 | 0.5553 | 138,887 |
Feb 26, 2024 | 0.5675 | 0.5800 | 0.5600 | 0.5700 | 0.5505 | 3,647,870 |
Feb 23, 2024 | 0.5675 | 0.5750 | 0.5626 | 0.5675 | 0.5481 | 142,293 |
Feb 22, 2024 | 0.5675 | 0.5764 | 0.5609 | 0.5675 | 0.5481 | 949,808 |
Feb 21, 2024 | 0.5675 | 0.5750 | 0.5600 | 0.5675 | 0.5481 | 641,063 |
Feb 20, 2024 | 0.5700 | 0.5750 | 0.5400 | 0.5675 | 0.5481 | 146,446 |
Feb 19, 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5409 | 93,506 |
Feb 16, 2024 | 0.5725 | 0.5749 | 0.5650 | 0.5700 | 0.5505 | 60,115 |
Feb 15, 2024 | 0.5775 | 0.5800 | 0.5725 | 0.5725 | 0.5529 | 52,447 |
Feb 14, 2024 | 0.5775 | 0.5750 | 0.5750 | 0.5775 | 0.5578 | 43,561 |
Feb 13, 2024 | 0.5750 | 0.5800 | 0.5742 | 0.5775 | 0.5578 | 727,728 |
Feb 12, 2024 | 0.5700 | 0.5850 | 0.5750 | 0.5800 | 0.5602 | 1,300,843 |
Feb 09, 2024 | 0.5725 | 0.5762 | 0.5727 | 0.5725 | 0.5529 | 807,255 |
Feb 08, 2024 | 0.5700 | 0.5800 | 0.5735 | 0.5750 | 0.5553 | 383,759 |
Feb 07, 2024 | 0.5725 | 0.5800 | 0.5727 | 0.5725 | 0.5529 | 146,385 |
Feb 06, 2024 | 0.5725 | 0.5800 | 0.5727 | 0.5725 | 0.5529 | 21,093 |
Feb 05, 2024 | 0.5675 | 0.5900 | 0.5726 | 0.5800 | 0.5602 | 165,702 |
Feb 02, 2024 | 0.5675 | 0.5800 | 0.5676 | 0.5800 | 0.5602 | 5,884 |
Feb 01, 2024 | 0.5650 | 0.5700 | 0.5690 | 0.5675 | 0.5481 | 33,350 |
Jan 31, 2024 | 0.5575 | 0.5700 | 0.5599 | 0.5650 | 0.5457 | 109,566 |
Jan 30, 2024 | 0.5550 | 0.5650 | 0.5575 | 0.5575 | 0.5384 | 20,112 |
Jan 29, 2024 | 0.5550 | 0.5598 | 0.5550 | 0.5550 | 0.5360 | 5,748 |
Jan 26, 2024 | 0.5550 | 0.5600 | 0.5600 | 0.5550 | 0.5360 | 27,500 |
Jan 25, 2024 | 0.5500 | 0.5650 | 0.5525 | 0.5550 | 0.5360 | 123,490 |
Jan 24, 2024 | 0.5500 | 0.5545 | 0.5500 | 0.5500 | 0.5312 | 65,923 |
Jan 23, 2024 | 0.5525 | 0.5596 | 0.5480 | 0.5500 | 0.5312 | 1,735,126 |
Jan 22, 2024 | 0.5525 | 0.5581 | 0.5470 | 0.5525 | 0.5336 | 288,483 |
Jan 19, 2024 | 0.5525 | 0.5600 | 0.5550 | 0.5600 | 0.5409 | 53,600 |
Jan 18, 2024 | 0.5525 | 0.5567 | 0.5451 | 0.5525 | 0.5336 | 39,118 |
Jan 17, 2024 | 0.5550 | 0.5578 | 0.5500 | 0.5550 | 0.5360 | 132,243 |
Jan 16, 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5360 | 180,080 |
Jan 15, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5550 | 0.5360 | 98,334 |
Jan 12, 2024 | 0.5625 | 0.5700 | 0.5600 | 0.5650 | 0.5457 | 232,840 |
Jan 11, 2024 | 0.5625 | 0.5624 | 0.5600 | 0.5625 | 0.5433 | 263,813 |
Jan 10, 2024 | 0.5625 | 0.5625 | 0.5600 | 0.5625 | 0.5433 | 157,404 |
Jan 09, 2024 | 0.5675 | 0.5700 | 0.5600 | 0.5600 | 0.5409 | 390,829 |
Jan 08, 2024 | 0.5675 | 0.5680 | 0.5680 | 0.5675 | 0.5481 | 29,297 |
Jan 05, 2024 | 0.5675 | 0.5675 | 0.5675 | 0.5675 | 0.5481 | - |
Jan 04, 2024 | 0.5650 | 0.5700 | 0.5626 | 0.5675 | 0.5481 | 77,529 |
Jan 03, 2024 | 0.5575 | 0.5700 | 0.5600 | 0.5650 | 0.5457 | 285,700 |
Jan 02, 2024 | 0.5525 | 0.5600 | 0.5525 | 0.5575 | 0.5384 | 245,931 |
Dec 29, 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5312 | 289,341 |
Dec 28, 2023 | 0.5425 | 0.5500 | 0.5452 | 0.5500 | 0.5312 | 90,365 |
Dec 27, 2023 | 0.5375 | 0.5550 | 0.5383 | 0.5550 | 0.5360 | 53,070 |
Dec 22, 2023 | 0.5350 | 0.5450 | 0.5350 | 0.5375 | 0.5191 | 811,865 |
Dec 21, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5167 | 102,247 |
Dec 20, 2023 | 0.5325 | 0.5400 | 0.5300 | 0.5350 | 0.5167 | 416,049 |
Dec 19, 2023 | 0.5325 | 0.5385 | 0.5275 | 0.5300 | 0.5119 | 468,098 |
Dec 18, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5215 | 394,619 |
Dec 15, 2023 | 0.5300 | 0.5336 | 0.5275 | 0.5300 | 0.5119 | 322,957 |
Dec 14, 2023 | 0.5300 | 0.5336 | 0.5300 | 0.5300 | 0.5119 | 324,702 |
Dec 13, 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5119 | 604,369 |
Dec 12, 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5119 | 227,639 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |