Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 4,559,820 |
May 21, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
May 20, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
May 17, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 3,148,500 |
May 16, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
May 15, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
May 14, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 10,342,200 |
May 13, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 3,595,100 |
May 10, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 4,622,000 |
May 09, 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 8,024,600 |
May 08, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 4,402,400 |
May 07, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
May 03, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 1,632,600 |
May 02, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Apr 30, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Apr 29, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 4,542,100 |
Apr 26, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 4,003,300 |
Apr 25, 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 4,239,000 |
Apr 24, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Apr 23, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 3,594,600 |
Apr 22, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 1,269,700 |
Apr 19, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Apr 18, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Apr 17, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Apr 11, 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 4,070,200 |
Apr 10, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Apr 09, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Apr 05, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 1,873,200 |
Apr 04, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Apr 03, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 2,550,000 |
Apr 02, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 1,800,300 |
Apr 01, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 1,721,300 |
Mar 29, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 352,300 |
Mar 28, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 27, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 1,218,100 |
Mar 26, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 25, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 2,631,200 |
Mar 22, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 21, 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 3,448,400 |
Mar 20, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 19, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 9,212,500 |
Mar 18, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 2,630,100 |
Mar 15, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 14, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 1,451,800 |
Mar 13, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 8,288,200 |
Mar 12, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 12, 2024 | 0.015 Dividend | |||||
Mar 11, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9100 | 0.8950 | 7,246,800 |
Mar 08, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 0.8852 | 13,502,600 |
Mar 07, 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 0.8458 | 1,651,700 |
Mar 06, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8458 | 1,798,700 |
Mar 05, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8163 | 1,824,800 |
Mar 04, 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 0.8163 | 4,188,200 |
Mar 01, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | 0.8262 | 2,939,200 |
Feb 29, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8360 | 5,902,600 |
Feb 28, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 0.8557 | 5,501,300 |
Feb 27, 2024 | 0.8400 | 0.9200 | 0.8200 | 0.8800 | 0.8655 | 18,532,200 |
Feb 23, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8262 | 2,150,500 |
Feb 22, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8262 | 6,000,800 |
Feb 21, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.7966 | 1,288,400 |
Feb 20, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.7966 | 2,522,100 |
Feb 19, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8065 | 1,480,100 |
Feb 16, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.7966 | 2,337,800 |
Feb 15, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8065 | 2,044,900 |
Feb 14, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8163 | 2,583,800 |
Feb 13, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8163 | 2,374,500 |
Feb 12, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8163 | 2,420,600 |
Feb 09, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8163 | 1,685,000 |
Feb 08, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8065 | 3,348,100 |
Feb 07, 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8300 | 0.8163 | 13,399,900 |
Feb 06, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 0.8262 | 5,064,800 |
Feb 05, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8065 | 2,053,200 |
Feb 02, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 0.7966 | 3,528,400 |
Feb 01, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.7868 | 4,263,000 |
Jan 31, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 0.7966 | 9,122,200 |
Jan 30, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.7966 | 3,418,300 |
Jan 29, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8163 | 2,487,100 |
Jan 26, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8065 | 2,184,100 |
Jan 25, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8065 | 4,131,500 |
Jan 24, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 0.7868 | 3,477,300 |
Jan 23, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.7966 | 2,265,800 |
Jan 22, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.7966 | 11,357,900 |
Jan 19, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8360 | 3,745,500 |
Jan 18, 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8360 | 6,358,600 |
Jan 17, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8360 | 13,715,200 |
Jan 16, 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8655 | 6,363,300 |
Jan 15, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8852 | 4,136,800 |
Jan 12, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8655 | 4,967,600 |
Jan 11, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8655 | 18,201,100 |
Jan 10, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9048 | 6,312,700 |
Jan 09, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9147 | 9,876,200 |
Jan 08, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9147 | 4,242,300 |
Jan 05, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9245 | 11,192,000 |
Jan 04, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9343 | 19,271,700 |
Jan 03, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9048 | 41,084,400 |
Dec 28, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8753 | 2,438,600 |
Dec 27, 2023 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 0.8753 | 1,944,800 |
Dec 26, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.8852 | 3,351,800 |
Dec 25, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.8950 | 4,189,100 |
Dec 22, 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 0.8852 | 4,387,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |