Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 32,774 |
Jun 21, 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 15,927 |
Jun 20, 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 65,527 |
Jun 19, 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 33,197 |
Jun 18, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jun 17, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 44,988 |
Jun 14, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,566 |
Jun 13, 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 53,970 |
Jun 12, 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 104,718 |
Jun 11, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 7,564 |
Jun 10, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 36,018 |
Jun 07, 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 22,903 |
Jun 06, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 24,311 |
Jun 05, 2024 | 0.6550 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 92,446 |
Jun 04, 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 6,888 |
Jun 03, 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 23,134 |
May 31, 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 50,760 |
May 30, 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 20,816 |
May 29, 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 88,394 |
May 28, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 94,217 |
May 27, 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 20,764 |
May 24, 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 45,689 |
May 23, 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 125,363 |
May 22, 2024 | 0.6550 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 254,779 |
May 21, 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 52,156 |
May 20, 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6550 | 0.6550 | 100,949 |
May 17, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 32,000 |
May 16, 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 100,014 |
May 15, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 45,802 |
May 14, 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 3,525 |
May 13, 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 23,911 |
May 10, 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 75,666 |
May 09, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 32,226 |
May 08, 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 80,382 |
May 07, 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 49,929 |
May 06, 2024 | 0.5500 | 0.6150 | 0.5500 | 0.6150 | 0.6150 | 111,984 |
May 03, 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 37,514 |
May 02, 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 25,652 |
Apr 30, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 8,813 |
Apr 29, 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 60,276 |
Apr 26, 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 38,161 |
Apr 25, 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 62,577 |
Apr 24, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 117,082 |
Apr 23, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 8,193 |
Apr 22, 2024 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 138,449 |
Apr 19, 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 130,100 |
Apr 18, 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 111,819 |
Apr 17, 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 86,571 |
Apr 16, 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 42,344 |
Apr 15, 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 7,264 |
Apr 12, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 110,944 |
Apr 11, 2024 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 20,611 |
Apr 11, 2024 | 0.0184 Dividend | |||||
Apr 10, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5516 | 25,886 |
Apr 09, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6000 | 99,100 |
Apr 08, 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6048 | 56,750 |
Apr 05, 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6000 | 148,128 |
Apr 04, 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6300 | 0.6097 | 61,131 |
Apr 03, 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.5903 | 11,647 |
Apr 02, 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.5855 | 64,997 |
Mar 28, 2024 | 0.6120 | 0.6120 | 0.6020 | 0.6060 | 0.5864 | 45,962 |
Mar 27, 2024 | 0.6020 | 0.6120 | 0.6020 | 0.6100 | 0.5903 | 161,669 |
Mar 26, 2024 | 0.6040 | 0.6080 | 0.6000 | 0.6000 | 0.5806 | 91,420 |
Mar 25, 2024 | 0.6080 | 0.6100 | 0.6040 | 0.6060 | 0.5864 | 110,579 |
Mar 22, 2024 | 0.6060 | 0.6140 | 0.6060 | 0.6100 | 0.5903 | 199,513 |
Mar 21, 2024 | 0.5960 | 0.6080 | 0.5960 | 0.6040 | 0.5845 | 258,287 |
Mar 20, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5710 | 85,263 |
Mar 19, 2024 | 0.5760 | 0.5820 | 0.5760 | 0.5780 | 0.5593 | 50,990 |
Mar 18, 2024 | 0.5820 | 0.5840 | 0.5760 | 0.5760 | 0.5574 | 120,033 |
Mar 15, 2024 | 0.5840 | 0.5840 | 0.5780 | 0.5820 | 0.5632 | 63,450 |
Mar 14, 2024 | 0.5820 | 0.5820 | 0.5740 | 0.5740 | 0.5555 | 7,235 |
Mar 13, 2024 | 0.5820 | 0.5840 | 0.5720 | 0.5740 | 0.5555 | 12,863 |
Mar 12, 2024 | 0.5780 | 0.5880 | 0.5780 | 0.5860 | 0.5671 | 264,892 |
Mar 11, 2024 | 0.5740 | 0.5780 | 0.5700 | 0.5780 | 0.5593 | 134,178 |
Mar 08, 2024 | 0.5680 | 0.5760 | 0.5680 | 0.5740 | 0.5555 | 205,955 |
Mar 07, 2024 | 0.5740 | 0.5740 | 0.5640 | 0.5680 | 0.5497 | 36,418 |
Mar 06, 2024 | 0.5620 | 0.5680 | 0.5620 | 0.5680 | 0.5497 | 191,868 |
Mar 05, 2024 | 0.5540 | 0.5620 | 0.5540 | 0.5620 | 0.5439 | 175,624 |
Mar 04, 2024 | 0.5560 | 0.5560 | 0.5520 | 0.5540 | 0.5361 | 55,781 |
Mar 01, 2024 | 0.5560 | 0.5580 | 0.5500 | 0.5500 | 0.5322 | 63,869 |
Feb 29, 2024 | 0.5500 | 0.5520 | 0.5440 | 0.5440 | 0.5264 | 32,000 |
Feb 28, 2024 | 0.5480 | 0.5480 | 0.5420 | 0.5420 | 0.5245 | 19,419 |
Feb 27, 2024 | 0.5380 | 0.5440 | 0.5360 | 0.5400 | 0.5226 | 481,931 |
Feb 26, 2024 | 0.5360 | 0.5400 | 0.5340 | 0.5380 | 0.5206 | 732,767 |
Feb 23, 2024 | 0.5340 | 0.5360 | 0.5320 | 0.5320 | 0.5148 | 61,952 |
Feb 22, 2024 | 0.5000 | 0.5420 | 0.4990 | 0.5360 | 0.5187 | 273,298 |
Feb 21, 2024 | 0.5140 | 0.5140 | 0.5060 | 0.5060 | 0.4897 | 31,335 |
Feb 20, 2024 | 0.5040 | 0.5160 | 0.5020 | 0.5160 | 0.4993 | 105,191 |
Feb 19, 2024 | 0.5100 | 0.5120 | 0.5020 | 0.5040 | 0.4877 | 30,762 |
Feb 16, 2024 | 0.4930 | 0.5080 | 0.4930 | 0.5080 | 0.4916 | 54,714 |
Feb 15, 2024 | 0.4900 | 0.4900 | 0.4830 | 0.4830 | 0.4674 | 30,746 |
Feb 14, 2024 | 0.4870 | 0.4910 | 0.4860 | 0.4860 | 0.4703 | 4,084 |
Feb 13, 2024 | 0.4870 | 0.4950 | 0.4850 | 0.4880 | 0.4722 | 72,239 |
Feb 12, 2024 | 0.4930 | 0.4930 | 0.4860 | 0.4860 | 0.4703 | 140,083 |
Feb 09, 2024 | 0.4890 | 0.4890 | 0.4850 | 0.4850 | 0.4693 | 151,987 |
Feb 08, 2024 | 0.4940 | 0.4940 | 0.4880 | 0.4880 | 0.4722 | 258,149 |
Feb 07, 2024 | 0.4930 | 0.4930 | 0.4880 | 0.4880 | 0.4722 | 5,000 |
Feb 06, 2024 | 0.4930 | 0.4930 | 0.4880 | 0.4900 | 0.4742 | 37,346 |
Feb 05, 2024 | 0.4900 | 0.5000 | 0.4890 | 0.4890 | 0.4732 | 275,007 |
Feb 02, 2024 | 0.5040 | 0.5080 | 0.4940 | 0.4940 | 0.4781 | 107,757 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |