Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,800 |
Apr 16, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Apr 15, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 300 |
Apr 12, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 82,200 |
Apr 11, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 19,800 |
Apr 11, 2024 | 0.023 Dividend | |||||
Apr 10, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6170 | - |
Apr 09, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6170 | - |
Apr 08, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6170 | 9,000 |
Apr 05, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6652 | - |
Apr 04, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6652 | 400 |
Apr 03, 2024 | 0.6600 | 0.7000 | 0.6200 | 0.7000 | 0.6748 | 12,200 |
Apr 02, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | - |
Apr 01, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | - |
Mar 28, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | 164,700 |
Mar 27, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | - |
Mar 26, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | 123,100 |
Mar 25, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6459 | 7,100 |
Mar 22, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6170 | 25,100 |
Mar 21, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6266 | 4,700 |
Mar 20, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | - |
Mar 19, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | - |
Mar 18, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | - |
Mar 15, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | 5,100 |
Mar 14, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5784 | - |
Mar 13, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.5784 | 5,600 |
Mar 12, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6074 | - |
Mar 11, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6074 | 3,600 |
Mar 08, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6074 | - |
Mar 07, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6074 | 10,200 |
Mar 06, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5977 | 200 |
Mar 05, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5784 | 3,900 |
Mar 04, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 2,500 |
Mar 01, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5688 | 900 |
Feb 29, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | - |
Feb 28, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | 1,300 |
Feb 27, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
Feb 26, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
Feb 23, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
Feb 22, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
Feb 21, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | - |
Feb 20, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5399 | 500 |
Feb 16, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5206 | 254,400 |
Feb 15, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4917 | 13,800 |
Feb 14, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.4917 | 746,100 |
Feb 13, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
Feb 12, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
Feb 09, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | 200 |
Feb 08, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | 3,100 |
Feb 07, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5013 | - |
Feb 06, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5013 | - |
Feb 05, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5013 | 15,500 |
Feb 02, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 700 |
Feb 01, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
Jan 31, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
Jan 30, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
Jan 29, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 140,400 |
Jan 26, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
Jan 25, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 1,000 |
Jan 24, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5110 | 1,200 |
Jan 23, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | 276,400 |
Jan 22, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5206 | 22,600 |
Jan 19, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
Jan 18, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | - |
Jan 17, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5110 | 58,200 |
Jan 16, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | - |
Jan 12, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5592 | 100 |
Jan 11, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Jan 10, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 106,400 |
Jan 09, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Jan 08, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Jan 05, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Jan 04, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Jan 03, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Jan 02, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 2,500 |
Dec 29, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 1,119,700 |
Dec 28, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 3,382,400 |
Dec 27, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.5881 | 224,500 |
Dec 26, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5784 | 14,600 |
Dec 22, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 600 |
Dec 21, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 1,000 |
Dec 20, 2023 | 0.5700 | 0.6100 | 0.5700 | 0.5700 | 0.5495 | 302,700 |
Dec 19, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | - |
Dec 18, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5881 | 1,000 |
Dec 15, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.5881 | 300 |
Dec 14, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6266 | 200 |
Dec 13, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 12, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 11, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 08, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 07, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 06, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 05, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | - |
Dec 04, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5302 | 4,200 |
Dec 01, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5302 | 51,000 |
Nov 30, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5399 | 1,981,100 |
Nov 29, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
Nov 28, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
Nov 27, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | 3,600 |
Nov 24, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5206 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |