Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.6050 | 0.6050 | 0.5700 | 0.5750 | 0.5750 | 32,528 |
May 16, 2024 | 0.7000 | 0.7000 | 0.5250 | 0.5750 | 0.5750 | 548,008 |
May 15, 2024 | 0.7100 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 44,487 |
May 14, 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 4,438 |
May 13, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 1,112 |
May 13, 2024 | 0.015 Dividend | |||||
May 10, 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7350 | 45,004 |
May 09, 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7448 | 17,023 |
May 08, 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7399 | 10,951 |
May 07, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7448 | 3,263 |
May 06, 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7350 | 27,822 |
May 03, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7203 | 10,000 |
May 02, 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7105 | 79,686 |
May 01, 2024 | 0.7550 | 0.7550 | 0.7300 | 0.7300 | 0.7154 | 16,751 |
Apr 30, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7203 | 20,766 |
Apr 29, 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7154 | 5,101 |
Apr 26, 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7200 | 0.7056 | 49,820 |
Apr 24, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7154 | 4 |
Apr 23, 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7200 | 0.7056 | 27,740 |
Apr 22, 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7154 | 30,025 |
Apr 19, 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7150 | 0.7007 | 13,729 |
Apr 18, 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7007 | 5,002 |
Apr 17, 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7007 | 36,398 |
Apr 16, 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7007 | 100,000 |
Apr 15, 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7007 | 105,035 |
Apr 12, 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7250 | 0.7105 | 124 |
Apr 11, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6958 | - |
Apr 10, 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.6958 | 1,671 |
Apr 09, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6958 | 104,646 |
Apr 08, 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7250 | 0.7105 | 13,294 |
Apr 05, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.6958 | 10,903 |
Apr 04, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6958 | 12,296 |
Apr 03, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6958 | 110,875 |
Apr 02, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7056 | 28,000 |
Mar 28, 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7007 | 103,104 |
Mar 27, 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7203 | 14,253 |
Mar 26, 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7105 | 69,193 |
Mar 25, 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7154 | 14,706 |
Mar 22, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7154 | 23,384 |
Mar 21, 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7350 | 0.7203 | 14,423 |
Mar 20, 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7203 | 4,569 |
Mar 19, 2024 | 0.7450 | 0.7450 | 0.7100 | 0.7100 | 0.6958 | 44,239 |
Mar 18, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7350 | 1,342 |
Mar 15, 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7450 | 0.7301 | 36,150 |
Mar 14, 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7301 | 45,908 |
Mar 13, 2024 | 0.7650 | 0.7800 | 0.7500 | 0.7500 | 0.7350 | 67,430 |
Mar 12, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7497 | 19,078 |
Mar 11, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7497 | 700 |
Mar 11, 2024 | 0.015 Dividend | |||||
Mar 08, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7546 | 33,402 |
Mar 07, 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7650 | 0.7354 | 21,086 |
Mar 06, 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7546 | 51,790 |
Mar 05, 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7546 | 6,070 |
Mar 04, 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7594 | 31,971 |
Mar 01, 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7900 | 0.7594 | 11,714 |
Feb 29, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7450 | - |
Feb 28, 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7450 | 10,005 |
Feb 27, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7546 | 2,500 |
Feb 26, 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7450 | 13,542 |
Feb 23, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7594 | 36,740 |
Feb 22, 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7594 | 101 |
Feb 21, 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7402 | 4,830 |
Feb 20, 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7498 | 29,565 |
Feb 19, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.7690 | 7,615 |
Feb 16, 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7594 | 17,250 |
Feb 15, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7690 | 27,345 |
Feb 14, 2024 | 0.8050 | 0.8150 | 0.7950 | 0.7950 | 0.7642 | 91,210 |
Feb 13, 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.7882 | 4,415 |
Feb 12, 2024 | 0.8350 | 0.8350 | 0.8150 | 0.8150 | 0.7834 | 6 |
Feb 09, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8150 | 0.7834 | 53,645 |
Feb 08, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.7882 | 2 |
Feb 07, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.7882 | 40,762 |
Feb 06, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7979 | 1,042 |
Feb 05, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.7882 | 21,882 |
Feb 02, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8171 | 10,004 |
Feb 01, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8123 | 1,000 |
Jan 31, 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8300 | 0.7979 | 20,005 |
Jan 30, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8075 | - |
Jan 29, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8075 | 2,816 |
Jan 25, 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.7979 | 10,972 |
Jan 24, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7979 | 5 |
Jan 23, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7786 | 400 |
Jan 22, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7786 | 30,000 |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.7738 | 38,977 |
Jan 18, 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.7882 | 11,288 |
Jan 17, 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8500 | 0.8171 | 38,014 |
Jan 16, 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8027 | - |
Jan 15, 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8027 | - |
Jan 12, 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8027 | 4 |
Jan 11, 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8027 | 2,527 |
Jan 10, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.7979 | 706 |
Jan 09, 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8027 | 4,900 |
Jan 08, 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8300 | 0.7979 | 63,111 |
Jan 05, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8171 | - |
Jan 04, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8171 | 2 |
Jan 03, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8171 | 4 |
Jan 02, 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8171 | 3,539 |
Dec 29, 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8123 | - |
Dec 28, 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8123 | 4 |
Dec 27, 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.7931 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |