Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 291,789 |
May 01, 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8250 | 0.8250 | 579,063 |
Apr 30, 2024 | 0.8550 | 0.8550 | 0.8375 | 0.8400 | 0.8400 | 154,242 |
Apr 29, 2024 | 0.8350 | 0.8625 | 0.8350 | 0.8550 | 0.8550 | 266,364 |
Apr 26, 2024 | 0.8050 | 0.8350 | 0.8050 | 0.8300 | 0.8300 | 464,078 |
Apr 24, 2024 | 0.8100 | 0.8150 | 0.8075 | 0.8150 | 0.8150 | 100,829 |
Apr 23, 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 114,592 |
Apr 22, 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 234,204 |
Apr 19, 2024 | 0.8050 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 138,070 |
Apr 18, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 111,285 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.8000 | 0.8050 | 0.7800 | 0.7875 | 0.7875 | 123,401 |
Apr 15, 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 83,474 |
Apr 12, 2024 | 0.8000 | 0.8175 | 0.8000 | 0.8150 | 0.8150 | 220,291 |
Apr 11, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 50,437 |
Apr 10, 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 153,426 |
Apr 09, 2024 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 121,742 |
Apr 08, 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 65,801 |
Apr 05, 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 114,605 |
Apr 04, 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 46,968 |
Apr 03, 2024 | 0.8150 | 0.8150 | 0.7900 | 0.7950 | 0.7950 | 114,431 |
Apr 02, 2024 | 0.8050 | 0.8250 | 0.8050 | 0.8250 | 0.8250 | 186,490 |
Mar 28, 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 299,822 |
Mar 27, 2024 | 0.7750 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 262,827 |
Mar 26, 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7650 | 55,800 |
Mar 25, 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 76,356 |
Mar 22, 2024 | 0.7550 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 520,447 |
Mar 21, 2024 | 0.7525 | 0.7650 | 0.7525 | 0.7650 | 0.7650 | 184,956 |
Mar 20, 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7550 | 0.7550 | 47,962 |
Mar 19, 2024 | 0.7350 | 0.7650 | 0.7350 | 0.7600 | 0.7600 | 908,867 |
Mar 18, 2024 | 0.7550 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 143,770 |
Mar 15, 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 166,280 |
Mar 14, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7550 | 0.7550 | 232,950 |
Mar 14, 2024 | 0.02 Dividend | |||||
Mar 13, 2024 | 0.7650 | 0.7750 | 0.7650 | 0.7700 | 0.7500 | 210,645 |
Mar 12, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7500 | 127,461 |
Mar 11, 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7700 | 0.7500 | 288,886 |
Mar 08, 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7750 | 0.7549 | 559,432 |
Mar 07, 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7451 | 189,861 |
Mar 06, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7403 | 196,889 |
Mar 05, 2024 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7451 | 279,987 |
Mar 04, 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7549 | 545,095 |
Mar 01, 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7500 | 152,559 |
Feb 29, 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7725 | 0.7524 | 79,613 |
Feb 28, 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7549 | 83,188 |
Feb 27, 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.7500 | 150,877 |
Feb 26, 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7597 | 219,519 |
Feb 23, 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.7354 | 126,088 |
Feb 22, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7550 | 0.7354 | 113,373 |
Feb 21, 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7550 | 0.7354 | 141,272 |
Feb 20, 2024 | 0.7150 | 0.7750 | 0.7150 | 0.7650 | 0.7451 | 382,974 |
Feb 19, 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7110 | 114,140 |
Feb 16, 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7250 | 0.7062 | 40,151 |
Feb 15, 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7200 | 0.7013 | 122,063 |
Feb 14, 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7250 | 0.7062 | 73,935 |
Feb 13, 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7062 | 55,179 |
Feb 12, 2024 | 0.7150 | 0.7400 | 0.7050 | 0.7350 | 0.7159 | 768,906 |
Feb 09, 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7250 | 0.7062 | 75,392 |
Feb 08, 2024 | 0.7150 | 0.7250 | 0.7125 | 0.7200 | 0.7013 | 136,335 |
Feb 07, 2024 | 0.6950 | 0.7250 | 0.6950 | 0.7150 | 0.6964 | 215,970 |
Feb 06, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6850 | 0.6672 | 96,554 |
Feb 05, 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6575 | 41,497 |
Feb 02, 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6526 | 52,457 |
Feb 01, 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6800 | 0.6623 | 16,771 |
Jan 31, 2024 | 0.6850 | 0.6900 | 0.6750 | 0.6850 | 0.6672 | 164,698 |
Jan 30, 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6575 | 36,037 |
Jan 29, 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6380 | 1,051,708 |
Jan 25, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6429 | 59,295 |
Jan 24, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6450 | 0.6282 | 268,941 |
Jan 23, 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6700 | 0.6526 | 18,702 |
Jan 22, 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6526 | 34,443 |
Jan 19, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6575 | 32,186 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.6875 | 0.6900 | 0.6875 | 0.6875 | 0.6696 | 92,355 |
Jan 16, 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6769 | 64,180 |
Jan 15, 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7050 | 0.6867 | 134,430 |
Jan 12, 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6672 | 62,282 |
Jan 11, 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6750 | 0.6575 | 93,985 |
Jan 10, 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6623 | 66,499 |
Jan 09, 2024 | 0.6925 | 0.7000 | 0.6700 | 0.6750 | 0.6575 | 113,056 |
Jan 08, 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6672 | 36,708 |
Jan 05, 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6721 | 19,244 |
Jan 04, 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6672 | 32,514 |
Jan 03, 2024 | 0.6850 | 0.7050 | 0.6850 | 0.6900 | 0.6721 | 100,934 |
Jan 02, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6623 | 64,724 |
Dec 29, 2023 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6623 | 30,211 |
Dec 28, 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6750 | 0.6575 | 59,441 |
Dec 27, 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6429 | 43,550 |
Dec 22, 2023 | 0.6600 | 0.6700 | 0.6550 | 0.6650 | 0.6477 | 87,413 |
Dec 21, 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6429 | 43,457 |
Dec 20, 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6650 | 0.6477 | 58,879 |
Dec 19, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6526 | 76,089 |
Dec 18, 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6550 | 0.6380 | 104,493 |
Dec 15, 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6331 | 152,288 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6282 | 662,483 |
Dec 12, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6234 | 73,636 |
Dec 11, 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6450 | 0.6282 | 53,560 |
Dec 08, 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6282 | 69,259 |
Dec 07, 2023 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6331 | 73,568 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |