Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 20,000 |
Apr 25, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 14,930 |
Apr 24, 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6250 | 0.6250 | 40,000 |
Apr 23, 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 1,000 |
Apr 22, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 10,945 |
Apr 19, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Apr 18, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,725 |
Apr 17, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Apr 16, 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 1,998 |
Apr 15, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 2,517 |
Apr 12, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 4,500 |
Apr 11, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Apr 11, 2024 | 0.0184 Dividend | |||||
Apr 10, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6116 | 5,000 |
Apr 09, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6067 | 52,000 |
Apr 08, 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6350 | 0.6165 | 14,165 |
Apr 05, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6116 | 80,000 |
Apr 04, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6116 | 850 |
Apr 03, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5776 | - |
Apr 02, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5873 | 1,500 |
Mar 28, 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.5883 | - |
Mar 27, 2024 | 0.5940 | 0.6040 | 0.5940 | 0.6040 | 0.5864 | 170 |
Mar 26, 2024 | 0.6000 | 0.6040 | 0.6000 | 0.6040 | 0.5864 | 2,000 |
Mar 25, 2024 | 0.6020 | 0.6060 | 0.6020 | 0.6040 | 0.5864 | 48,514 |
Mar 22, 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5805 | - |
Mar 21, 2024 | 0.5880 | 0.6000 | 0.5880 | 0.6000 | 0.5825 | 32,608 |
Mar 20, 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5553 | - |
Mar 19, 2024 | 0.5680 | 0.5800 | 0.5680 | 0.5800 | 0.5631 | 4,027 |
Mar 18, 2024 | 0.5740 | 0.5820 | 0.5740 | 0.5820 | 0.5650 | 23,817 |
Mar 15, 2024 | 0.5700 | 0.5780 | 0.5700 | 0.5780 | 0.5611 | 9,200 |
Mar 14, 2024 | 0.5700 | 0.5780 | 0.5700 | 0.5780 | 0.5611 | 4,497 |
Mar 13, 2024 | 0.5760 | 0.5780 | 0.5760 | 0.5780 | 0.5611 | 102 |
Mar 12, 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5553 | - |
Mar 11, 2024 | 0.5640 | 0.5720 | 0.5640 | 0.5720 | 0.5553 | 25,000 |
Mar 08, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5456 | - |
Mar 07, 2024 | 0.5720 | 0.5740 | 0.5720 | 0.5740 | 0.5572 | 4,800 |
Mar 06, 2024 | 0.5520 | 0.5640 | 0.5520 | 0.5640 | 0.5475 | 2,250 |
Mar 05, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5436 | 3,000 |
Mar 04, 2024 | 0.5420 | 0.5580 | 0.5420 | 0.5580 | 0.5417 | 500 |
Mar 01, 2024 | 0.5460 | 0.5560 | 0.5460 | 0.5560 | 0.5398 | 15,520 |
Feb 29, 2024 | 0.5360 | 0.5500 | 0.5360 | 0.5500 | 0.5339 | 3,580 |
Feb 28, 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5223 | - |
Feb 27, 2024 | 0.5260 | 0.5380 | 0.5260 | 0.5380 | 0.5223 | 170,500 |
Feb 26, 2024 | 0.5240 | 0.5380 | 0.5240 | 0.5380 | 0.5223 | 28,500 |
Feb 23, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5126 | - |
Feb 22, 2024 | 0.5060 | 0.5400 | 0.5020 | 0.5400 | 0.5242 | 4,400 |
Feb 21, 2024 | 0.5140 | 0.5140 | 0.5120 | 0.5120 | 0.4970 | 2,700 |
Feb 20, 2024 | 0.5080 | 0.5080 | 0.5020 | 0.5020 | 0.4873 | 2,055 |
Feb 19, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.4893 | - |
Feb 16, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.4854 | 358 |
Feb 15, 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4670 | - |
Feb 14, 2024 | 0.4800 | 0.4920 | 0.4800 | 0.4920 | 0.4776 | 5,000 |
Feb 13, 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4670 | - |
Feb 12, 2024 | 0.4820 | 0.4900 | 0.4820 | 0.4900 | 0.4757 | 18,000 |
Feb 09, 2024 | 0.4820 | 0.4910 | 0.4820 | 0.4910 | 0.4767 | 13,600 |
Feb 08, 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4650 | - |
Feb 07, 2024 | 0.4890 | 0.4960 | 0.4890 | 0.4960 | 0.4815 | 1,700 |
Feb 06, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4708 | - |
Feb 05, 2024 | 0.4910 | 0.5000 | 0.4900 | 0.5000 | 0.4854 | 24,168 |
Feb 02, 2024 | 0.4950 | 0.5080 | 0.4950 | 0.5080 | 0.4932 | 36,150 |
Feb 01, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4805 | - |
Jan 31, 2024 | 0.5100 | 0.5100 | 0.5040 | 0.5040 | 0.4893 | 8,000 |
Jan 30, 2024 | 0.4920 | 0.5020 | 0.4920 | 0.5020 | 0.4873 | 17,500 |
Jan 29, 2024 | 0.4900 | 0.4960 | 0.4900 | 0.4940 | 0.4796 | 122,400 |
Jan 26, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4708 | - |
Jan 25, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4776 | - |
Jan 24, 2024 | 0.5040 | 0.5100 | 0.5020 | 0.5020 | 0.4873 | 16,606 |
Jan 23, 2024 | 0.5060 | 0.5100 | 0.5060 | 0.5100 | 0.4951 | 10,000 |
Jan 22, 2024 | 0.5080 | 0.5100 | 0.5080 | 0.5100 | 0.4951 | 33,333 |
Jan 19, 2024 | 0.4870 | 0.5000 | 0.4870 | 0.5000 | 0.4854 | 9,300 |
Jan 18, 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4718 | - |
Jan 17, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4767 | - |
Jan 16, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.4912 | - |
Jan 15, 2024 | 0.5180 | 0.5180 | 0.5140 | 0.5140 | 0.4990 | 13,120 |
Jan 12, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5126 | - |
Jan 11, 2024 | 0.5460 | 0.5460 | 0.5300 | 0.5300 | 0.5145 | 32,721 |
Jan 10, 2024 | 0.5420 | 0.5520 | 0.5420 | 0.5420 | 0.5262 | 7,340 |
Jan 09, 2024 | 0.5500 | 0.5520 | 0.5500 | 0.5520 | 0.5359 | 201 |
Jan 08, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5301 | - |
Jan 05, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5281 | 11,320 |
Jan 04, 2024 | 0.5460 | 0.5500 | 0.5460 | 0.5500 | 0.5339 | 15,000 |
Jan 03, 2024 | 0.5460 | 0.5500 | 0.5460 | 0.5500 | 0.5339 | 2,000 |
Jan 02, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5301 | - |
Dec 29, 2023 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5320 | 205 |
Dec 28, 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5378 | - |
Dec 27, 2023 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5417 | 250 |
Dec 22, 2023 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5184 | - |
Dec 21, 2023 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5223 | - |
Dec 20, 2023 | 0.5360 | 0.5480 | 0.5360 | 0.5480 | 0.5320 | 5,246 |
Dec 19, 2023 | 0.5360 | 0.5420 | 0.5360 | 0.5400 | 0.5242 | 13,529 |
Dec 18, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5242 | - |
Dec 15, 2023 | 0.5480 | 0.5600 | 0.5480 | 0.5560 | 0.5398 | 38,830 |
Dec 14, 2023 | 0.5480 | 0.5500 | 0.5480 | 0.5500 | 0.5339 | 20,700 |
Dec 13, 2023 | 0.5280 | 0.5420 | 0.5280 | 0.5420 | 0.5262 | 18,452 |
Dec 12, 2023 | 0.5380 | 0.5380 | 0.5360 | 0.5360 | 0.5203 | 15,000 |
Dec 11, 2023 | 0.5320 | 0.5400 | 0.5320 | 0.5400 | 0.5242 | 10,000 |
Dec 08, 2023 | 0.5240 | 0.5400 | 0.5240 | 0.5400 | 0.5242 | 51,575 |
Dec 07, 2023 | 0.5260 | 0.5300 | 0.5260 | 0.5300 | 0.5145 | 410 |
Dec 06, 2023 | 0.5220 | 0.5300 | 0.5220 | 0.5300 | 0.5145 | 16,025 |
Dec 05, 2023 | 0.5180 | 0.5300 | 0.5180 | 0.5300 | 0.5145 | 21,590 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |