Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7650 | 0.7650 | 10,000 |
May 06, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
May 03, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
May 02, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Apr 30, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Apr 29, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
Apr 26, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Apr 25, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Apr 24, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
Apr 23, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
Apr 22, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Apr 19, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Apr 18, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Apr 17, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Apr 16, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Apr 15, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Apr 12, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
Apr 11, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
Apr 10, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Apr 09, 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 10,000 |
Apr 08, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 05, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
Apr 04, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Apr 03, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 02, 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | 10,000 |
Mar 28, 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 1,500 |
Mar 28, 2024 | 0.005 Dividend | |||||
Mar 27, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7500 | - |
Mar 26, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
Mar 25, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
Mar 22, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6954 | - |
Mar 21, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7450 | - |
Mar 20, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
Mar 19, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
Mar 18, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
Mar 15, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
Mar 14, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7053 | - |
Mar 13, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
Mar 12, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
Mar 11, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
Mar 08, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
Mar 07, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6904 | - |
Mar 06, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6656 | - |
Mar 05, 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6854 | 1,000 |
Mar 04, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6606 | - |
Mar 01, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
Feb 29, 2024 | 0.6650 | 0.7050 | 0.6650 | 0.7050 | 0.7003 | 1,000 |
Feb 28, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
Feb 27, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
Feb 26, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
Feb 23, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
Feb 22, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
Feb 21, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
Feb 20, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6407 | - |
Feb 19, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
Feb 16, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
Feb 15, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
Feb 14, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
Feb 13, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
Feb 12, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
Feb 09, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
Feb 08, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
Feb 07, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
Feb 06, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6109 | - |
Feb 05, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
Feb 02, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6159 | - |
Feb 01, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5960 | - |
Jan 31, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6109 | - |
Jan 30, 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5811 | 2,000 |
Jan 29, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
Jan 26, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5712 | - |
Jan 25, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
Jan 24, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
Jan 23, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
Jan 22, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5563 | - |
Jan 19, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5513 | - |
Jan 18, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5563 | - |
Jan 17, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5513 | - |
Jan 16, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5414 | - |
Jan 15, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5563 | 7,519 |
Jan 12, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5613 | - |
Jan 11, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
Jan 10, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5613 | - |
Jan 09, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5613 | - |
Jan 08, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5464 | - |
Jan 05, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5414 | - |
Jan 04, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
Jan 03, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5762 | - |
Jan 02, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
Dec 29, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
Dec 28, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
Dec 27, 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5911 | - |
Dec 22, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
Dec 21, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
Dec 20, 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5911 | - |
Dec 19, 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5811 | - |
Dec 18, 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5911 | - |
Dec 15, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
Dec 14, 2023 | 0.6250 | 0.6450 | 0.6150 | 0.6150 | 0.6109 | 15,183 |
Dec 13, 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |