Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
May 09, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
May 08, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 07, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
May 06, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
May 03, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 02, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Apr 30, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Apr 29, 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
Apr 26, 2024 | 0.2300 | 0.2300 | 0.2280 | 0.2280 | 0.2280 | 5,254 |
Apr 25, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 24, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 22, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Apr 19, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Apr 18, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Apr 17, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
Apr 16, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 15, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
Apr 12, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
Apr 11, 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Apr 10, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 09, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,254 |
Apr 08, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,000 |
Apr 05, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 04, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
Apr 03, 2024 | 0.2540 | 0.2800 | 0.2540 | 0.2800 | 0.2800 | 3,571 |
Apr 02, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Mar 28, 2024 | 0.2512 | 0.2512 | 0.2512 | 0.2512 | 0.2512 | - |
Mar 27, 2024 | 0.2422 | 0.2422 | 0.2422 | 0.2422 | 0.2422 | - |
Mar 26, 2024 | 0.2438 | 0.2438 | 0.2438 | 0.2438 | 0.2438 | - |
Mar 25, 2024 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | - |
Mar 22, 2024 | 0.2388 | 0.2388 | 0.2388 | 0.2388 | 0.2388 | 8,255 |
Mar 21, 2024 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | - |
Mar 20, 2024 | 0.2384 | 0.2384 | 0.2384 | 0.2384 | 0.2384 | - |
Mar 19, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Mar 18, 2024 | 0.2346 | 0.2346 | 0.2346 | 0.2346 | 0.2346 | - |
Mar 15, 2024 | 0.2336 | 0.2336 | 0.2336 | 0.2336 | 0.2336 | - |
Mar 14, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 13, 2024 | 0.2432 | 0.2432 | 0.2432 | 0.2432 | 0.2432 | - |
Mar 12, 2024 | 0.2552 | 0.2552 | 0.2552 | 0.2552 | 0.2552 | - |
Mar 12, 2024 | 0.02 Dividend | |||||
Mar 11, 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2470 | - |
Mar 08, 2024 | 0.2674 | 0.2674 | 0.2674 | 0.2674 | 0.2474 | - |
Mar 07, 2024 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2385 | - |
Mar 06, 2024 | 0.2594 | 0.2594 | 0.2594 | 0.2594 | 0.2400 | - |
Mar 05, 2024 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2385 | - |
Mar 04, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2387 | - |
Mar 01, 2024 | 0.2644 | 0.2644 | 0.2644 | 0.2644 | 0.2446 | - |
Feb 29, 2024 | 0.2506 | 0.2600 | 0.2506 | 0.2600 | 0.2405 | 13,000 |
Feb 28, 2024 | 0.2386 | 0.2386 | 0.2386 | 0.2386 | 0.2207 | - |
Feb 27, 2024 | 0.2396 | 0.2396 | 0.2394 | 0.2394 | 0.2215 | - |
Feb 26, 2024 | 0.2492 | 0.2492 | 0.2492 | 0.2492 | 0.2305 | - |
Feb 23, 2024 | 0.2472 | 0.2472 | 0.2472 | 0.2472 | 0.2287 | - |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2313 | - |
Feb 21, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2285 | - |
Feb 20, 2024 | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.2366 | - |
Feb 19, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2368 | - |
Feb 16, 2024 | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.2366 | - |
Feb 15, 2024 | 0.2536 | 0.2536 | 0.2536 | 0.2536 | 0.2346 | - |
Feb 14, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2331 | - |
Feb 13, 2024 | 0.2554 | 0.2554 | 0.2554 | 0.2554 | 0.2363 | - |
Feb 12, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2387 | - |
Feb 09, 2024 | 0.2666 | 0.2666 | 0.2666 | 0.2666 | 0.2466 | - |
Feb 08, 2024 | 0.2672 | 0.2672 | 0.2672 | 0.2672 | 0.2472 | - |
Feb 07, 2024 | 0.2774 | 0.2774 | 0.2774 | 0.2774 | 0.2566 | - |
Feb 06, 2024 | 0.2616 | 0.2616 | 0.2616 | 0.2616 | 0.2420 | - |
Feb 05, 2024 | 0.2642 | 0.2642 | 0.2640 | 0.2640 | 0.2442 | 1,500 |
Feb 02, 2024 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2533 | - |
Feb 01, 2024 | 0.2706 | 0.2706 | 0.2706 | 0.2706 | 0.2503 | - |
Jan 31, 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2535 | - |
Jan 30, 2024 | 0.2764 | 0.2764 | 0.2764 | 0.2764 | 0.2557 | - |
Jan 29, 2024 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | 0.2542 | - |
Jan 26, 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2592 | - |
Jan 25, 2024 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | 0.2583 | - |
Jan 24, 2024 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | 0.2390 | - |
Jan 23, 2024 | 0.2554 | 0.2554 | 0.2554 | 0.2554 | 0.2363 | - |
Jan 22, 2024 | 0.2458 | 0.2458 | 0.2458 | 0.2458 | 0.2274 | - |
Jan 19, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2498 | 20,000 |
Jan 18, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2498 | - |
Jan 17, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2498 | - |
Jan 16, 2024 | 0.2558 | 0.2700 | 0.2558 | 0.2700 | 0.2498 | 10,000 |
Jan 15, 2024 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0.2524 | - |
Jan 12, 2024 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0.2524 | - |
Jan 11, 2024 | 0.2704 | 0.2704 | 0.2704 | 0.2704 | 0.2501 | - |
Jan 10, 2024 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | 0.2476 | - |
Jan 09, 2024 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2533 | - |
Jan 08, 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2535 | - |
Jan 05, 2024 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.2681 | - |
Jan 04, 2024 | 0.2826 | 0.2826 | 0.2826 | 0.2826 | 0.2614 | - |
Jan 03, 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2666 | - |
Jan 02, 2024 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | 0.2760 | - |
Dec 29, 2023 | 0.2764 | 0.2764 | 0.2764 | 0.2764 | 0.2557 | - |
Dec 28, 2023 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2577 | - |
Dec 27, 2023 | 0.2736 | 0.2736 | 0.2736 | 0.2736 | 0.2531 | - |
Dec 22, 2023 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2365 | - |
Dec 21, 2023 | 0.2508 | 0.2508 | 0.2508 | 0.2508 | 0.2320 | - |
Dec 20, 2023 | 0.2576 | 0.2700 | 0.2576 | 0.2700 | 0.2498 | 1,000 |
Dec 19, 2023 | 0.2532 | 0.2532 | 0.2532 | 0.2532 | 0.2342 | - |
Dec 18, 2023 | 0.2538 | 0.2538 | 0.2538 | 0.2538 | 0.2348 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |