Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 1,149,048 |
May 02, 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 322,823 |
May 01, 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 542,051 |
Apr 30, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 953,455 |
Apr 29, 2024 | 0.8350 | 0.8625 | 0.8350 | 0.8550 | 0.8550 | 1,116,576 |
Apr 26, 2024 | 0.8100 | 0.8350 | 0.8050 | 0.8300 | 0.8300 | 1,573,734 |
Apr 24, 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 1,054,693 |
Apr 23, 2024 | 0.8100 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 798,358 |
Apr 22, 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 772,169 |
Apr 19, 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 571,960 |
Apr 18, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 551,957 |
Apr 17, 2024 | 0.7950 | 0.8150 | 0.7850 | 0.8050 | 0.8050 | 999,224 |
Apr 16, 2024 | 0.8050 | 0.8050 | 0.7800 | 0.7850 | 0.7850 | 782,967 |
Apr 15, 2024 | 0.8000 | 0.8100 | 0.7975 | 0.8050 | 0.8050 | 614,927 |
Apr 12, 2024 | 0.8000 | 0.8200 | 0.7975 | 0.8150 | 0.8150 | 1,176,014 |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.7875 | 0.7950 | 0.7950 | 415,537 |
Apr 10, 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 706,133 |
Apr 09, 2024 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 633,449 |
Apr 08, 2024 | 0.8000 | 0.8000 | 0.7825 | 0.7900 | 0.7900 | 464,713 |
Apr 05, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 554,687 |
Apr 04, 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 468,543 |
Apr 03, 2024 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 644,405 |
Apr 02, 2024 | 0.8100 | 0.8250 | 0.8025 | 0.8250 | 0.8250 | 933,627 |
Mar 28, 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8000 | 0.8000 | 2,228,672 |
Mar 27, 2024 | 0.7750 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 2,352,726 |
Mar 26, 2024 | 0.7650 | 0.7750 | 0.7500 | 0.7700 | 0.7700 | 1,222,522 |
Mar 25, 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 566,993 |
Mar 22, 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7600 | 0.7600 | 584,634 |
Mar 21, 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 734,055 |
Mar 20, 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7550 | 0.7550 | 414,162 |
Mar 19, 2024 | 0.7300 | 0.7650 | 0.7300 | 0.7600 | 0.7600 | 1,056,665 |
Mar 18, 2024 | 0.7500 | 0.7525 | 0.7300 | 0.7300 | 0.7300 | 632,429 |
Mar 15, 2024 | 0.7550 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 835,272 |
Mar 14, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7550 | 0.7550 | 853,097 |
Mar 14, 2024 | 0.02 Dividend | |||||
Mar 13, 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7700 | 0.7500 | 876,973 |
Mar 12, 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7403 | 343,713 |
Mar 11, 2024 | 0.7750 | 0.7800 | 0.7600 | 0.7750 | 0.7549 | 1,133,921 |
Mar 08, 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7500 | 1,078,917 |
Mar 07, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7451 | 533,146 |
Mar 06, 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7403 | 666,634 |
Mar 05, 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7403 | 559,880 |
Mar 04, 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7549 | 812,511 |
Mar 01, 2024 | 0.7750 | 0.7750 | 0.7675 | 0.7700 | 0.7500 | 786,378 |
Feb 29, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7750 | 0.7549 | 656,418 |
Feb 28, 2024 | 0.7750 | 0.7800 | 0.7725 | 0.7750 | 0.7549 | 623,013 |
Feb 27, 2024 | 0.7800 | 0.7900 | 0.7650 | 0.7800 | 0.7597 | 1,660,154 |
Feb 26, 2024 | 0.7650 | 0.7825 | 0.7600 | 0.7800 | 0.7597 | 931,583 |
Feb 23, 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7500 | 0.7305 | 585,226 |
Feb 22, 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.7354 | 3,617,406 |
Feb 21, 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7600 | 0.7403 | 978,852 |
Feb 20, 2024 | 0.7450 | 0.7725 | 0.7450 | 0.7650 | 0.7451 | 3,756,784 |
Feb 19, 2024 | 0.7300 | 0.7375 | 0.7250 | 0.7300 | 0.7110 | 772,020 |
Feb 16, 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7110 | 1,186,519 |
Feb 15, 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7200 | 0.7013 | 782,649 |
Feb 14, 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7350 | 0.7159 | 306,091 |
Feb 13, 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7062 | 116,024 |
Feb 12, 2024 | 0.7200 | 0.7400 | 0.7050 | 0.7400 | 0.7208 | 489,815 |
Feb 09, 2024 | 0.7000 | 0.7275 | 0.7000 | 0.7100 | 0.6916 | 684,339 |
Feb 08, 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7150 | 0.6964 | 368,994 |
Feb 07, 2024 | 0.6950 | 0.7250 | 0.6950 | 0.7250 | 0.7062 | 1,289,622 |
Feb 06, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6721 | 489,697 |
Feb 05, 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6623 | 215,609 |
Feb 02, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6750 | 0.6575 | 292,952 |
Feb 01, 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 0.6575 | 313,394 |
Jan 31, 2024 | 0.6800 | 0.6900 | 0.6750 | 0.6900 | 0.6721 | 471,541 |
Jan 30, 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6650 | 0.6477 | 351,270 |
Jan 29, 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6500 | 0.6331 | 392,324 |
Jan 25, 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6429 | 233,822 |
Jan 24, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6331 | 1,006,488 |
Jan 23, 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6700 | 0.6526 | 110,020 |
Jan 22, 2024 | 0.6900 | 0.6900 | 0.6650 | 0.6700 | 0.6526 | 126,408 |
Jan 19, 2024 | 0.6850 | 0.6900 | 0.6750 | 0.6750 | 0.6575 | 113,108 |
Jan 18, 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6575 | 270,627 |
Jan 17, 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6721 | 38,764 |
Jan 16, 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6769 | 279,585 |
Jan 15, 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6672 | 108,011 |
Jan 12, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6721 | 1,126,021 |
Jan 11, 2024 | 0.6950 | 0.7000 | 0.6700 | 0.6800 | 0.6623 | 316,702 |
Jan 10, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6750 | 0.6575 | 239,649 |
Jan 09, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6526 | 600,403 |
Jan 08, 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6721 | 215,750 |
Jan 05, 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6950 | 0.6769 | 113,251 |
Jan 04, 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6800 | 0.6623 | 497,341 |
Jan 03, 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7000 | 0.6818 | 391,375 |
Jan 02, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6721 | 381,897 |
Dec 29, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6526 | 255,842 |
Dec 28, 2023 | 0.6650 | 0.6750 | 0.6575 | 0.6700 | 0.6526 | 631,146 |
Dec 27, 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6477 | 215,194 |
Dec 22, 2023 | 0.6650 | 0.6675 | 0.6550 | 0.6600 | 0.6429 | 126,173 |
Dec 21, 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6380 | 177,871 |
Dec 20, 2023 | 0.6600 | 0.6675 | 0.6600 | 0.6650 | 0.6477 | 781,610 |
Dec 19, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6650 | 0.6477 | 490,243 |
Dec 18, 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6550 | 0.6380 | 639,107 |
Dec 15, 2023 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6331 | 1,102,570 |
Dec 14, 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6331 | 1,757,561 |
Dec 13, 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6400 | 0.6234 | 1,214,101 |
Dec 12, 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6450 | 0.6282 | 784,214 |
Dec 11, 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6331 | 289,802 |
Dec 08, 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6331 | 412,770 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |