Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.7575 | 0.7575 | 0.7490 | 0.7503 | 0.7503 | 11,229 |
May 06, 2024 | 0.7270 | 0.7554 | 0.7236 | 0.7500 | 0.7500 | 148,239 |
May 03, 2024 | 0.7101 | 0.7300 | 0.7101 | 0.7260 | 0.7260 | 20,835 |
May 02, 2024 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | 25,694 |
May 01, 2024 | 0.7182 | 0.7220 | 0.7102 | 0.7212 | 0.7212 | 9,685 |
Apr 30, 2024 | 0.7377 | 0.7377 | 0.7168 | 0.7168 | 0.7168 | 45,816 |
Apr 29, 2024 | 0.7250 | 0.7378 | 0.7200 | 0.7335 | 0.7335 | 25,457 |
Apr 26, 2024 | 0.7250 | 0.7271 | 0.7200 | 0.7200 | 0.7200 | 53,686 |
Apr 25, 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7178 | 0.7178 | 12,985 |
Apr 24, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7166 | 0.7166 | 18,515 |
Apr 23, 2024 | 0.7369 | 0.7369 | 0.7147 | 0.7224 | 0.7224 | 85,878 |
Apr 22, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1,010 |
Apr 19, 2024 | 0.6720 | 0.7300 | 0.6720 | 0.7227 | 0.7227 | 10,955 |
Apr 18, 2024 | 0.7248 | 0.7248 | 0.7200 | 0.7200 | 0.7200 | 13,525 |
Apr 17, 2024 | 0.7222 | 0.7222 | 0.7100 | 0.7100 | 0.7100 | 12,999 |
Apr 16, 2024 | 0.7300 | 0.7300 | 0.7141 | 0.7147 | 0.7147 | 37,166 |
Apr 15, 2024 | 0.7295 | 0.7311 | 0.7295 | 0.7311 | 0.7311 | 15,958 |
Apr 12, 2024 | 0.7500 | 0.7530 | 0.7429 | 0.7429 | 0.7429 | 4,097 |
Apr 12, 2024 | 0.005 Dividend | |||||
Apr 11, 2024 | 0.7300 | 0.7521 | 0.7300 | 0.7477 | 0.7427 | 30,700 |
Apr 10, 2024 | 0.7300 | 0.7481 | 0.7300 | 0.7481 | 0.7431 | 200,496 |
Apr 09, 2024 | 0.7100 | 0.7262 | 0.7066 | 0.7126 | 0.7078 | 47,806 |
Apr 08, 2024 | 0.7271 | 0.7271 | 0.7100 | 0.7100 | 0.7053 | 16,941 |
Apr 05, 2024 | 0.7170 | 0.7197 | 0.7170 | 0.7197 | 0.7149 | 916 |
Apr 04, 2024 | 0.7314 | 0.7400 | 0.6987 | 0.7200 | 0.7152 | 558,720 |
Apr 03, 2024 | 0.7470 | 0.7470 | 0.7275 | 0.7315 | 0.7266 | 44,857 |
Apr 02, 2024 | 0.7461 | 0.7461 | 0.7315 | 0.7358 | 0.7309 | 57,800 |
Apr 01, 2024 | 0.7433 | 0.7510 | 0.7393 | 0.7400 | 0.7351 | 27,523 |
Mar 28, 2024 | 0.7499 | 0.7501 | 0.7341 | 0.7358 | 0.7309 | 220,146 |
Mar 27, 2024 | 0.7500 | 0.7510 | 0.7424 | 0.7510 | 0.7460 | 35,366 |
Mar 26, 2024 | 0.7482 | 0.7500 | 0.7393 | 0.7500 | 0.7450 | 158,449 |
Mar 25, 2024 | 0.7399 | 0.7550 | 0.7399 | 0.7450 | 0.7400 | 96,294 |
Mar 22, 2024 | 0.7188 | 0.7280 | 0.7188 | 0.7280 | 0.7231 | 20,510 |
Mar 21, 2024 | 0.7357 | 0.7357 | 0.7250 | 0.7280 | 0.7231 | 149,005 |
Mar 20, 2024 | 0.7308 | 0.7308 | 0.7240 | 0.7240 | 0.7191 | 1,966 |
Mar 19, 2024 | 0.7028 | 0.7568 | 0.7000 | 0.7568 | 0.7517 | 516,331 |
Mar 18, 2024 | 0.7110 | 0.7176 | 0.6970 | 0.7176 | 0.7128 | 75,617 |
Mar 15, 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7116 | 0.7068 | 15,630 |
Mar 14, 2024 | 0.7081 | 0.7214 | 0.7050 | 0.7214 | 0.7166 | 55,550 |
Mar 14, 2024 | 0.005 Dividend | |||||
Mar 13, 2024 | 0.6780 | 0.7261 | 0.6780 | 0.7173 | 0.7075 | 78,528 |
Mar 12, 2024 | 0.7373 | 0.7373 | 0.7143 | 0.7152 | 0.7055 | 45,392 |
Mar 11, 2024 | 0.7595 | 0.7595 | 0.7179 | 0.7373 | 0.7273 | 236,544 |
Mar 08, 2024 | 0.7595 | 0.7595 | 0.7210 | 0.7250 | 0.7151 | 182,624 |
Mar 07, 2024 | 0.7547 | 0.7571 | 0.7475 | 0.7550 | 0.7447 | 61,700 |
Mar 06, 2024 | 0.7458 | 0.7564 | 0.7300 | 0.7448 | 0.7347 | 288,132 |
Mar 05, 2024 | 0.7640 | 0.7900 | 0.7000 | 0.7446 | 0.7345 | 612,827 |
Mar 04, 2024 | 0.8425 | 0.8425 | 0.8181 | 0.8231 | 0.8119 | 334,758 |
Mar 01, 2024 | 0.8500 | 0.8515 | 0.8311 | 0.8400 | 0.8286 | 175,888 |
Feb 29, 2024 | 0.8500 | 0.8538 | 0.8363 | 0.8399 | 0.8285 | 42,645 |
Feb 28, 2024 | 0.8400 | 0.8475 | 0.8173 | 0.8475 | 0.8360 | 84,458 |
Feb 27, 2024 | 0.8580 | 0.8580 | 0.8433 | 0.8433 | 0.8318 | 48,257 |
Feb 26, 2024 | 0.8874 | 0.8874 | 0.8316 | 0.8500 | 0.8384 | 88,229 |
Feb 23, 2024 | 0.8757 | 0.8881 | 0.8757 | 0.8777 | 0.8658 | 38,145 |
Feb 22, 2024 | 0.8900 | 0.8941 | 0.8830 | 0.8880 | 0.8759 | 101,643 |
Feb 21, 2024 | 0.8940 | 0.9225 | 0.8862 | 0.8862 | 0.8741 | 277,211 |
Feb 20, 2024 | 0.8950 | 0.9000 | 0.8701 | 0.8800 | 0.8680 | 79,122 |
Feb 16, 2024 | 0.9000 | 0.9095 | 0.8950 | 0.9000 | 0.8877 | 86,536 |
Feb 15, 2024 | 0.8990 | 0.9070 | 0.8975 | 0.9043 | 0.8920 | 55,774 |
Feb 14, 2024 | 0.9071 | 0.9150 | 0.8900 | 0.8950 | 0.8828 | 93,766 |
Feb 14, 2024 | 0.01083 Dividend | |||||
Feb 13, 2024 | 0.9090 | 0.9300 | 0.8930 | 0.9078 | 0.8848 | 51,995 |
Feb 12, 2024 | 0.9530 | 0.9560 | 0.9348 | 0.9359 | 0.9121 | 56,689 |
Feb 09, 2024 | 0.9300 | 0.9530 | 0.9300 | 0.9488 | 0.9247 | 5,487 |
Feb 08, 2024 | 0.9479 | 0.9500 | 0.9300 | 0.9416 | 0.9177 | 155,907 |
Feb 07, 2024 | 0.9689 | 0.9689 | 0.9260 | 0.9260 | 0.9025 | 199,839 |
Feb 06, 2024 | 0.9200 | 0.9618 | 0.9200 | 0.9600 | 0.9356 | 52,976 |
Feb 05, 2024 | 0.8880 | 0.9451 | 0.8880 | 0.9299 | 0.9063 | 28,701 |
Feb 02, 2024 | 0.9700 | 0.9737 | 0.9400 | 0.9490 | 0.9249 | 53,771 |
Feb 01, 2024 | 1.0000 | 1.0100 | 0.9746 | 0.9879 | 0.9628 | 62,240 |
Jan 31, 2024 | 1.0150 | 1.0200 | 1.0000 | 1.0000 | 0.9746 | 22,511 |
Jan 30, 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0009 | 10,952 |
Jan 29, 2024 | 1.0150 | 1.0200 | 1.0150 | 1.0190 | 0.9931 | 20,566 |
Jan 26, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0039 | 58,739 |
Jan 25, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9941 | 61,062 |
Jan 24, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0039 | 53,280 |
Jan 23, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0039 | 50,342 |
Jan 22, 2024 | 1.0300 | 1.0311 | 1.0200 | 1.0300 | 1.0039 | 78,634 |
Jan 19, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0039 | 126,164 |
Jan 18, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0039 | 112,688 |
Jan 17, 2024 | 1.0500 | 1.0610 | 1.0300 | 1.0300 | 1.0039 | 111,429 |
Jan 16, 2024 | 1.0814 | 1.0840 | 1.0500 | 1.0598 | 1.0329 | 184,792 |
Jan 12, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0428 | 57,796 |
Jan 12, 2024 | 0.01083 Dividend | |||||
Jan 11, 2024 | 1.0800 | 1.0890 | 1.0700 | 1.0800 | 1.0420 | 53,158 |
Jan 10, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0420 | 89,724 |
Jan 09, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0613 | 72,314 |
Jan 08, 2024 | 1.0815 | 1.0900 | 1.0815 | 1.0900 | 1.0517 | 14,405 |
Jan 05, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0324 | 265,785 |
Jan 04, 2024 | 1.0650 | 1.0682 | 1.0500 | 1.0682 | 1.0307 | 115,089 |
Jan 03, 2024 | 1.0600 | 1.0750 | 1.0500 | 1.0750 | 1.0372 | 84,154 |
Jan 02, 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0600 | 1.0227 | 299,847 |
Dec 29, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 0.9938 | 248,723 |
Dec 28, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0034 | 402,727 |
Dec 27, 2023 | 1.0400 | 1.0500 | 1.0150 | 1.0300 | 0.9938 | 252,096 |
Dec 26, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0420 | 34,251 |
Dec 22, 2023 | 1.0250 | 1.0250 | 1.0158 | 1.0158 | 0.9801 | 21,518 |
Dec 21, 2023 | 1.0050 | 1.0200 | 1.0000 | 1.0150 | 0.9793 | 101,591 |
Dec 20, 2023 | 1.0137 | 1.0190 | 1.0000 | 1.0000 | 0.9648 | 181,235 |
Dec 19, 2023 | 1.0100 | 1.0158 | 1.0000 | 1.0158 | 0.9801 | 36,154 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |