Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.7050 | 0.7150 | 0.6900 | 0.7100 | 0.7100 | 6,004,500 |
May 09, 2024 | 0.6800 | 0.7050 | 0.6750 | 0.7000 | 0.7000 | 6,681,400 |
May 08, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 3,654,900 |
May 08, 2024 | 0.0033 Dividend | |||||
May 07, 2024 | 0.6950 | 0.7050 | 0.6700 | 0.6700 | 0.6667 | 8,619,200 |
May 06, 2024 | 0.6650 | 0.6950 | 0.6550 | 0.6950 | 0.6916 | 8,127,900 |
May 03, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6600 | 0.6567 | 3,581,100 |
May 02, 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6468 | 2,629,300 |
Apr 30, 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6500 | 0.6468 | 8,992,700 |
Apr 29, 2024 | 0.6500 | 0.6750 | 0.6400 | 0.6600 | 0.6567 | 9,721,700 |
Apr 26, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6468 | 2,530,000 |
Apr 25, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6418 | 2,835,800 |
Apr 24, 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6550 | 0.6518 | 8,066,600 |
Apr 23, 2024 | 0.6450 | 0.6900 | 0.6300 | 0.6400 | 0.6368 | 18,983,100 |
Apr 22, 2024 | 0.6000 | 0.6250 | 0.5950 | 0.6100 | 0.6070 | 4,620,600 |
Apr 19, 2024 | 0.6150 | 0.6200 | 0.5950 | 0.6000 | 0.5970 | 3,863,600 |
Apr 18, 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6150 | 0.6120 | 3,176,400 |
Apr 17, 2024 | 0.6350 | 0.6400 | 0.6150 | 0.6250 | 0.6219 | 3,291,000 |
Apr 16, 2024 | 0.6550 | 0.6550 | 0.6250 | 0.6350 | 0.6319 | 6,151,900 |
Apr 15, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6550 | 0.6518 | 6,267,800 |
Apr 12, 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6850 | 0.6816 | 3,227,900 |
Apr 11, 2024 | 0.6900 | 0.7000 | 0.6850 | 0.6850 | 0.6816 | 1,628,200 |
Apr 09, 2024 | 0.6950 | 0.7050 | 0.6900 | 0.6900 | 0.6866 | 2,440,200 |
Apr 08, 2024 | 0.7100 | 0.7100 | 0.6850 | 0.7000 | 0.6966 | 4,548,600 |
Apr 05, 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.7065 | 3,271,600 |
Apr 04, 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7100 | 0.7065 | 2,182,500 |
Apr 03, 2024 | 0.7250 | 0.7300 | 0.7150 | 0.7200 | 0.7165 | 2,357,300 |
Apr 02, 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7250 | 0.7214 | 4,376,600 |
Apr 01, 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7250 | 0.7214 | 2,381,000 |
Mar 28, 2024 | 0.7150 | 0.7300 | 0.7100 | 0.7150 | 0.7115 | 2,999,100 |
Mar 27, 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7115 | 1,188,900 |
Mar 26, 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7200 | 0.7165 | 1,746,100 |
Mar 25, 2024 | 0.7250 | 0.7250 | 0.7050 | 0.7100 | 0.7065 | 3,131,900 |
Mar 22, 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7250 | 0.7214 | 1,409,700 |
Mar 21, 2024 | 0.7200 | 0.7450 | 0.7150 | 0.7400 | 0.7364 | 3,967,100 |
Mar 20, 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7150 | 0.7115 | 1,898,900 |
Mar 19, 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7200 | 0.7165 | 2,101,500 |
Mar 18, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7165 | 1,847,400 |
Mar 15, 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7400 | 0.7364 | 1,255,400 |
Mar 14, 2024 | 0.7450 | 0.7500 | 0.7250 | 0.7400 | 0.7364 | 1,950,900 |
Mar 13, 2024 | 0.7550 | 0.7600 | 0.7350 | 0.7500 | 0.7463 | 2,116,000 |
Mar 12, 2024 | 0.7350 | 0.7650 | 0.7350 | 0.7500 | 0.7463 | 2,717,300 |
Mar 11, 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7350 | 0.7314 | 1,206,000 |
Mar 08, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0.7364 | 4,107,600 |
Mar 07, 2024 | 0.7250 | 0.7350 | 0.7150 | 0.7150 | 0.7115 | 2,269,200 |
Mar 06, 2024 | 0.7050 | 0.7300 | 0.7050 | 0.7250 | 0.7214 | 4,284,100 |
Mar 05, 2024 | 0.7300 | 0.7350 | 0.7000 | 0.7050 | 0.7015 | 6,577,300 |
Mar 04, 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7350 | 0.7314 | 1,932,500 |
Mar 01, 2024 | 0.7050 | 0.7450 | 0.7050 | 0.7250 | 0.7214 | 6,117,600 |
Feb 29, 2024 | 0.7050 | 0.7250 | 0.6900 | 0.7050 | 0.7015 | 7,799,700 |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7100 | 0.7150 | 0.7115 | 13,778,400 |
Feb 27, 2024 | 0.7300 | 0.8300 | 0.7300 | 0.8200 | 0.8160 | 20,750,800 |
Feb 26, 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7350 | 0.7314 | 2,591,400 |
Feb 23, 2024 | 0.7900 | 0.7900 | 0.7150 | 0.7200 | 0.7165 | 7,921,900 |
Feb 22, 2024 | 0.7600 | 0.7900 | 0.7550 | 0.7850 | 0.7811 | 4,831,700 |
Feb 21, 2024 | 0.7550 | 0.7750 | 0.7500 | 0.7550 | 0.7513 | 2,559,300 |
Feb 20, 2024 | 0.7550 | 0.7700 | 0.7500 | 0.7600 | 0.7563 | 3,024,600 |
Feb 19, 2024 | 0.7450 | 0.7650 | 0.7400 | 0.7550 | 0.7513 | 3,547,000 |
Feb 16, 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7450 | 0.7413 | 6,023,200 |
Feb 15, 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7200 | 0.7165 | 3,077,400 |
Feb 14, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7050 | 0.7015 | 3,669,000 |
Feb 13, 2024 | 0.6850 | 0.7250 | 0.6800 | 0.7100 | 0.7065 | 6,937,600 |
Feb 09, 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6850 | 0.6816 | 1,496,100 |
Feb 08, 2024 | 0.7050 | 0.7050 | 0.6900 | 0.6950 | 0.6916 | 2,455,100 |
Feb 07, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.6966 | 4,803,500 |
Feb 06, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.6966 | 8,481,000 |
Feb 05, 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6700 | 0.6667 | 3,423,300 |
Feb 02, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6950 | 0.6916 | 6,401,300 |
Feb 01, 2024 | 0.6850 | 0.7000 | 0.6750 | 0.6950 | 0.6916 | 3,387,500 |
Jan 31, 2024 | 0.7350 | 0.7350 | 0.6900 | 0.6900 | 0.6866 | 7,966,800 |
Jan 30, 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7350 | 0.7314 | 7,458,700 |
Jan 29, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7264 | 3,997,600 |
Jan 26, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7250 | 0.7214 | 5,899,200 |
Jan 25, 2024 | 0.7450 | 0.7600 | 0.7350 | 0.7400 | 0.7364 | 4,032,300 |
Jan 24, 2024 | 0.7700 | 0.7800 | 0.7350 | 0.7450 | 0.7413 | 7,998,300 |
Jan 23, 2024 | 0.7850 | 0.7950 | 0.7650 | 0.7700 | 0.7662 | 5,182,500 |
Jan 22, 2024 | 0.8150 | 0.8200 | 0.7850 | 0.7850 | 0.7811 | 3,871,800 |
Jan 19, 2024 | 0.8150 | 0.8250 | 0.8000 | 0.8050 | 0.8010 | 3,310,000 |
Jan 18, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8100 | 0.8060 | 3,856,600 |
Jan 17, 2024 | 0.8450 | 0.8450 | 0.8100 | 0.8100 | 0.8060 | 6,390,400 |
Jan 16, 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8450 | 0.8408 | 3,163,300 |
Jan 15, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8607 | - |
Jan 12, 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8607 | 1,959,300 |
Jan 11, 2024 | 0.8800 | 0.8850 | 0.8600 | 0.8650 | 0.8607 | 4,859,700 |
Jan 10, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8707 | 2,476,100 |
Jan 09, 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8850 | 0.8806 | 3,563,900 |
Jan 08, 2024 | 0.9000 | 0.9150 | 0.8750 | 0.8800 | 0.8757 | 3,488,300 |
Jan 05, 2024 | 0.9000 | 0.9050 | 0.8850 | 0.9000 | 0.8956 | 2,438,400 |
Jan 04, 2024 | 0.9100 | 0.9100 | 0.8850 | 0.8950 | 0.8906 | 2,317,700 |
Jan 03, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9150 | 0.9105 | 1,952,400 |
Jan 02, 2024 | 0.9200 | 0.9300 | 0.9150 | 0.9200 | 0.9155 | 3,056,900 |
Dec 29, 2023 | 0.9050 | 0.9250 | 0.9000 | 0.9150 | 0.9105 | 3,487,400 |
Dec 28, 2023 | 0.8800 | 0.9200 | 0.8750 | 0.9050 | 0.9005 | 7,964,900 |
Dec 27, 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 0.8757 | 6,010,200 |
Dec 26, 2023 | 0.8550 | 0.8700 | 0.8500 | 0.8650 | 0.8607 | 2,602,100 |
Dec 22, 2023 | 0.8600 | 0.8750 | 0.8450 | 0.8500 | 0.8458 | 4,894,300 |
Dec 21, 2023 | 0.9100 | 0.9100 | 0.8300 | 0.8550 | 0.8508 | 15,805,800 |
Dec 20, 2023 | 0.9500 | 0.9550 | 0.9150 | 0.9200 | 0.9155 | 5,904,959 |
Dec 19, 2023 | 0.9250 | 0.9600 | 0.9250 | 0.9450 | 0.9403 | 5,021,600 |
Dec 18, 2023 | 0.9250 | 0.9350 | 0.9150 | 0.9250 | 0.9204 | 1,942,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |