Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 1,100 |
May 07, 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6150 | 0.6150 | - |
May 06, 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | - |
May 03, 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | - |
May 02, 2024 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | - |
Apr 30, 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | - |
Apr 29, 2024 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | - |
Apr 26, 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | - |
Apr 25, 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | - |
Apr 24, 2024 | 0.5950 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | - |
Apr 23, 2024 | 0.5950 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | - |
Apr 22, 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | - |
Apr 19, 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | - |
Apr 18, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | - |
Apr 17, 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | - |
Apr 16, 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | - |
Apr 15, 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | - |
Apr 12, 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | - |
Apr 11, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | - |
Apr 11, 2024 | 0.0184 Dividend | |||||
Apr 10, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5916 | - |
Apr 09, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5916 | - |
Apr 08, 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6013 | - |
Apr 05, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5916 | - |
Apr 04, 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6061 | - |
Apr 03, 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6000 | 0.5819 | - |
Apr 02, 2024 | 0.5950 | 0.6050 | 0.5950 | 0.5950 | 0.5771 | - |
Mar 28, 2024 | 0.6040 | 0.6060 | 0.6000 | 0.6000 | 0.5819 | - |
Mar 27, 2024 | 0.5960 | 0.6060 | 0.5960 | 0.6020 | 0.5838 | - |
Mar 26, 2024 | 0.6020 | 0.6020 | 0.5980 | 0.5980 | 0.5800 | - |
Mar 25, 2024 | 0.6040 | 0.6060 | 0.6000 | 0.6000 | 0.5819 | - |
Mar 22, 2024 | 0.6000 | 0.6080 | 0.6000 | 0.6080 | 0.5897 | - |
Mar 21, 2024 | 0.5900 | 0.6020 | 0.5900 | 0.6020 | 0.5838 | - |
Mar 20, 2024 | 0.5740 | 0.5860 | 0.5740 | 0.5860 | 0.5683 | - |
Mar 19, 2024 | 0.5720 | 0.5760 | 0.5720 | 0.5740 | 0.5567 | - |
Mar 18, 2024 | 0.5760 | 0.5760 | 0.5720 | 0.5720 | 0.5547 | - |
Mar 15, 2024 | 0.5680 | 0.5820 | 0.5680 | 0.5760 | 0.5586 | - |
Mar 14, 2024 | 0.5720 | 0.5760 | 0.5680 | 0.5680 | 0.5509 | - |
Mar 13, 2024 | 0.5800 | 0.5820 | 0.5700 | 0.5700 | 0.5528 | - |
Mar 12, 2024 | 0.5740 | 0.5800 | 0.5740 | 0.5800 | 0.5625 | - |
Mar 11, 2024 | 0.5660 | 0.5720 | 0.5660 | 0.5720 | 0.5547 | - |
Mar 08, 2024 | 0.5620 | 0.5680 | 0.5620 | 0.5680 | 0.5509 | - |
Mar 07, 2024 | 0.5640 | 0.5700 | 0.5640 | 0.5640 | 0.5470 | - |
Mar 06, 2024 | 0.5540 | 0.5640 | 0.5540 | 0.5640 | 0.5470 | - |
Mar 05, 2024 | 0.5480 | 0.5560 | 0.5480 | 0.5560 | 0.5392 | - |
Mar 04, 2024 | 0.5440 | 0.5520 | 0.5440 | 0.5520 | 0.5353 | - |
Mar 01, 2024 | 0.5480 | 0.5540 | 0.5440 | 0.5440 | 0.5276 | - |
Feb 29, 2024 | 0.5380 | 0.5500 | 0.5380 | 0.5420 | 0.5257 | - |
Feb 28, 2024 | 0.5400 | 0.5420 | 0.5380 | 0.5380 | 0.5218 | - |
Feb 27, 2024 | 0.5280 | 0.5380 | 0.5280 | 0.5380 | 0.5218 | - |
Feb 26, 2024 | 0.5260 | 0.5340 | 0.5260 | 0.5280 | 0.5121 | - |
Feb 23, 2024 | 0.5300 | 0.5320 | 0.5300 | 0.5300 | 0.5140 | - |
Feb 22, 2024 | 0.5040 | 0.5360 | 0.5040 | 0.5320 | 0.5160 | - |
Feb 21, 2024 | 0.5160 | 0.5160 | 0.5040 | 0.5060 | 0.4907 | - |
Feb 20, 2024 | 0.5000 | 0.5120 | 0.4980 | 0.5120 | 0.4966 | - |
Feb 19, 2024 | 0.5060 | 0.5060 | 0.4980 | 0.5000 | 0.4849 | - |
Feb 16, 2024 | 0.4830 | 0.5040 | 0.4830 | 0.5040 | 0.4888 | - |
Feb 15, 2024 | 0.4840 | 0.4860 | 0.4800 | 0.4800 | 0.4655 | - |
Feb 14, 2024 | 0.4820 | 0.4860 | 0.4800 | 0.4800 | 0.4655 | - |
Feb 13, 2024 | 0.4840 | 0.4910 | 0.4810 | 0.4810 | 0.4665 | - |
Feb 12, 2024 | 0.4850 | 0.4890 | 0.4830 | 0.4860 | 0.4713 | - |
Feb 09, 2024 | 0.4860 | 0.4880 | 0.4830 | 0.4880 | 0.4733 | - |
Feb 08, 2024 | 0.4830 | 0.4890 | 0.4830 | 0.4840 | 0.4694 | - |
Feb 07, 2024 | 0.4870 | 0.4910 | 0.4850 | 0.4850 | 0.4704 | - |
Feb 06, 2024 | 0.4880 | 0.4910 | 0.4860 | 0.4860 | 0.4713 | - |
Feb 05, 2024 | 0.4950 | 0.4950 | 0.4880 | 0.4880 | 0.4733 | - |
Feb 02, 2024 | 0.4990 | 0.5000 | 0.4920 | 0.4920 | 0.4772 | - |
Feb 01, 2024 | 0.4990 | 0.5000 | 0.4950 | 0.4950 | 0.4801 | - |
Jan 31, 2024 | 0.5040 | 0.5040 | 0.4990 | 0.5020 | 0.4869 | - |
Jan 30, 2024 | 0.4950 | 0.5040 | 0.4950 | 0.5040 | 0.4888 | - |
Jan 29, 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4910 | 0.4762 | - |
Jan 26, 2024 | 0.4890 | 0.4950 | 0.4890 | 0.4900 | 0.4752 | - |
Jan 25, 2024 | 0.4960 | 0.4960 | 0.4850 | 0.4860 | 0.4713 | - |
Jan 24, 2024 | 0.5060 | 0.5060 | 0.4910 | 0.4910 | 0.4762 | - |
Jan 23, 2024 | 0.5080 | 0.5080 | 0.5000 | 0.5000 | 0.4849 | - |
Jan 22, 2024 | 0.5100 | 0.5100 | 0.5020 | 0.5020 | 0.4869 | - |
Jan 19, 2024 | 0.4910 | 0.4980 | 0.4910 | 0.4980 | 0.4830 | - |
Jan 18, 2024 | 0.4900 | 0.4960 | 0.4890 | 0.4890 | 0.4742 | - |
Jan 17, 2024 | 0.4940 | 0.4940 | 0.4890 | 0.4890 | 0.4742 | - |
Jan 16, 2024 | 0.5080 | 0.5080 | 0.4980 | 0.4980 | 0.4830 | - |
Jan 15, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.4946 | - |
Jan 12, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5043 | - |
Jan 11, 2024 | 0.5480 | 0.5480 | 0.5240 | 0.5260 | 0.5101 | - |
Jan 10, 2024 | 0.5440 | 0.5480 | 0.5420 | 0.5420 | 0.5257 | - |
Jan 09, 2024 | 0.5520 | 0.5520 | 0.5460 | 0.5460 | 0.5295 | - |
Jan 08, 2024 | 0.5480 | 0.5500 | 0.5460 | 0.5500 | 0.5334 | - |
Jan 05, 2024 | 0.5460 | 0.5480 | 0.5420 | 0.5480 | 0.5315 | - |
Jan 04, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5315 | - |
Jan 03, 2024 | 0.5480 | 0.5520 | 0.5480 | 0.5480 | 0.5315 | - |
Jan 02, 2024 | 0.5480 | 0.5540 | 0.5480 | 0.5540 | 0.5373 | - |
Dec 29, 2023 | 0.5500 | 0.5500 | 0.5460 | 0.5460 | 0.5295 | - |
Dec 28, 2023 | 0.5560 | 0.5560 | 0.5460 | 0.5480 | 0.5315 | - |
Dec 27, 2023 | 0.5480 | 0.5520 | 0.5480 | 0.5520 | 0.5353 | - |
Dec 22, 2023 | 0.5360 | 0.5520 | 0.5360 | 0.5520 | 0.5353 | - |
Dec 21, 2023 | 0.5400 | 0.5400 | 0.5380 | 0.5380 | 0.5218 | - |
Dec 20, 2023 | 0.5380 | 0.5480 | 0.5380 | 0.5400 | 0.5237 | - |
Dec 19, 2023 | 0.5380 | 0.5420 | 0.5380 | 0.5400 | 0.5237 | - |
Dec 18, 2023 | 0.5420 | 0.5420 | 0.5340 | 0.5340 | 0.5179 | - |
Dec 15, 2023 | 0.5500 | 0.5520 | 0.5460 | 0.5460 | 0.5295 | - |
Dec 14, 2023 | 0.5480 | 0.5540 | 0.5460 | 0.5520 | 0.5353 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |