Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 963,190 |
May 09, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,664,953 |
May 08, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 1,613,593 |
May 07, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 2,143,610 |
May 06, 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 1,497,544 |
May 03, 2024 | 0.4100 | 0.4150 | 0.4025 | 0.4150 | 0.4150 | 691,677 |
May 02, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,359,881 |
May 01, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 1,586,850 |
Apr 30, 2024 | 0.4150 | 0.4250 | 0.4075 | 0.4200 | 0.4200 | 1,798,969 |
Apr 29, 2024 | 0.4000 | 0.4125 | 0.3900 | 0.4100 | 0.4100 | 3,050,788 |
Apr 26, 2024 | 0.4400 | 0.4400 | 0.3950 | 0.4000 | 0.4000 | 4,822,855 |
Apr 24, 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,916,190 |
Apr 23, 2024 | 0.4300 | 0.4425 | 0.4250 | 0.4300 | 0.4300 | 961,779 |
Apr 22, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 680,843 |
Apr 19, 2024 | 0.4300 | 0.4400 | 0.4175 | 0.4250 | 0.4250 | 1,382,912 |
Apr 18, 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 1,305,421 |
Apr 17, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 1,151,619 |
Apr 16, 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 1,640,482 |
Apr 15, 2024 | 0.4400 | 0.4475 | 0.4350 | 0.4400 | 0.4400 | 647,826 |
Apr 12, 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 1,247,100 |
Apr 11, 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 1,976,053 |
Apr 10, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 4,597,405 |
Apr 09, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 1,885,886 |
Apr 08, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 1,046,709 |
Apr 05, 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 1,791,485 |
Apr 04, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 602,630 |
Apr 03, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 815,652 |
Apr 02, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 1,960,427 |
Mar 28, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,740,409 |
Mar 27, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,891,062 |
Mar 26, 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 2,479,520 |
Mar 25, 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,356,043 |
Mar 22, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 788,944 |
Mar 21, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,776,160 |
Mar 20, 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 4,121,479 |
Mar 19, 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 2,501,131 |
Mar 18, 2024 | 0.4050 | 0.4075 | 0.3900 | 0.4000 | 0.4000 | 4,009,145 |
Mar 15, 2024 | 0.4100 | 0.4175 | 0.4050 | 0.4050 | 0.4050 | 3,547,228 |
Mar 14, 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 2,909,113 |
Mar 13, 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 3,488,137 |
Mar 12, 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 1,964,725 |
Mar 12, 2024 | 0.02 Dividend | |||||
Mar 11, 2024 | 0.4600 | 0.4775 | 0.4600 | 0.4700 | 0.4500 | 3,249,934 |
Mar 08, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4650 | 0.4452 | 4,138,453 |
Mar 07, 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4261 | 1,967,943 |
Mar 06, 2024 | 0.4550 | 0.4600 | 0.4425 | 0.4550 | 0.4356 | 2,258,612 |
Mar 05, 2024 | 0.4550 | 0.4600 | 0.4475 | 0.4550 | 0.4356 | 1,295,363 |
Mar 04, 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 0.4309 | 3,465,860 |
Mar 01, 2024 | 0.4350 | 0.4650 | 0.4350 | 0.4550 | 0.4356 | 3,867,380 |
Feb 29, 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4300 | 0.4117 | 1,996,787 |
Feb 28, 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4150 | 0.3973 | 2,910,161 |
Feb 27, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4150 | 0.3973 | 2,803,376 |
Feb 26, 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4300 | 0.4117 | 1,276,530 |
Feb 23, 2024 | 0.4300 | 0.4325 | 0.4250 | 0.4250 | 0.4069 | 472,741 |
Feb 22, 2024 | 0.4250 | 0.4325 | 0.4225 | 0.4250 | 0.4069 | 1,177,186 |
Feb 21, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4069 | 1,513,087 |
Feb 20, 2024 | 0.4400 | 0.4475 | 0.4250 | 0.4450 | 0.4261 | 2,131,994 |
Feb 19, 2024 | 0.4400 | 0.4500 | 0.4375 | 0.4400 | 0.4213 | 1,360,355 |
Feb 16, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4261 | 1,267,292 |
Feb 15, 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 0.4261 | 1,397,240 |
Feb 14, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4165 | 1,079,624 |
Feb 13, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 0.4213 | 1,117,690 |
Feb 12, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4261 | 1,722,747 |
Feb 09, 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4404 | 1,061,642 |
Feb 08, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4404 | 1,207,187 |
Feb 07, 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4750 | 0.4548 | 2,615,528 |
Feb 06, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4261 | 1,437,423 |
Feb 05, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4356 | 1,544,751 |
Feb 02, 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 0.4500 | 914,015 |
Feb 01, 2024 | 0.4750 | 0.4750 | 0.4575 | 0.4650 | 0.4452 | 1,932,952 |
Jan 31, 2024 | 0.4750 | 0.4775 | 0.4650 | 0.4750 | 0.4548 | 1,289,210 |
Jan 30, 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 0.4500 | 1,778,653 |
Jan 29, 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4700 | 0.4500 | 1,881,463 |
Jan 25, 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4644 | 2,695,465 |
Jan 24, 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4261 | 1,077,055 |
Jan 23, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4450 | 0.4261 | 1,949,616 |
Jan 22, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 0.4117 | 1,981,147 |
Jan 19, 2024 | 0.4400 | 0.4425 | 0.4250 | 0.4250 | 0.4069 | 1,063,797 |
Jan 18, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4165 | 1,095,942 |
Jan 17, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4165 | 916,657 |
Jan 16, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4213 | 2,250,535 |
Jan 15, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4404 | 283,980 |
Jan 12, 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4500 | 1,365,913 |
Jan 11, 2024 | 0.4600 | 0.4650 | 0.4425 | 0.4650 | 0.4452 | 1,976,981 |
Jan 10, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4404 | 2,933,509 |
Jan 09, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4500 | 1,373,210 |
Jan 08, 2024 | 0.4950 | 0.5000 | 0.4625 | 0.4650 | 0.4452 | 3,660,525 |
Jan 05, 2024 | 0.4850 | 0.5050 | 0.4850 | 0.4950 | 0.4739 | 3,363,999 |
Jan 04, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4596 | 3,081,310 |
Jan 03, 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4950 | 0.4739 | 2,653,464 |
Jan 02, 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.4883 | 4,336,967 |
Dec 29, 2023 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4452 | 1,440,227 |
Dec 28, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4548 | 2,439,878 |
Dec 27, 2023 | 0.4400 | 0.4675 | 0.4400 | 0.4650 | 0.4452 | 3,577,434 |
Dec 22, 2023 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4165 | 1,782,467 |
Dec 21, 2023 | 0.4400 | 0.4400 | 0.4225 | 0.4250 | 0.4069 | 1,209,365 |
Dec 20, 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4350 | 0.4165 | 2,855,816 |
Dec 19, 2023 | 0.4300 | 0.4400 | 0.4150 | 0.4350 | 0.4165 | 3,167,844 |
Dec 18, 2023 | 0.4200 | 0.4400 | 0.4150 | 0.4350 | 0.4165 | 2,362,295 |
Dec 15, 2023 | 0.4150 | 0.4250 | 0.4125 | 0.4200 | 0.4021 | 2,530,559 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |