Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 21,500 |
May 02, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 22,500 |
May 01, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 12,800 |
Apr 30, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 15,780 |
Apr 29, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 5,025 |
Apr 29, 2024 | 0.0065 Dividend | |||||
Apr 26, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8735 | 9,555 |
Apr 25, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8735 | 6,000 |
Apr 24, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8735 | 38,405 |
Apr 23, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8735 | 136,678 |
Apr 22, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8735 | 30,110 |
Apr 19, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8834 | 12,300 |
Apr 18, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8735 | 7,250 |
Apr 17, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8834 | 51,450 |
Apr 16, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8934 | 21,817 |
Apr 15, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9033 | 127,610 |
Apr 12, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8735 | 34,075 |
Apr 11, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8834 | 47,011 |
Apr 10, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8934 | 74,400 |
Apr 09, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8735 | 5,900 |
Apr 08, 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8834 | 13,000 |
Apr 05, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8834 | 47,314 |
Apr 04, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8735 | 8,000 |
Apr 03, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8735 | 129,000 |
Apr 02, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8735 | 10,000 |
Apr 01, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8735 | 40,432 |
Mar 28, 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8437 | 18,584 |
Mar 27, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8636 | 37,600 |
Mar 27, 2024 | 0.006 Dividend | |||||
Mar 26, 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8477 | 6,006 |
Mar 25, 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8575 | 6,850 |
Mar 22, 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8575 | 34,002 |
Mar 21, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8378 | 42,275 |
Mar 20, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8575 | 116,450 |
Mar 19, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8378 | 14,016 |
Mar 18, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8378 | 25,710 |
Mar 15, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8280 | 21,900 |
Mar 14, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8181 | 9,160 |
Mar 13, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8181 | 86,800 |
Mar 12, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8181 | 122,227 |
Mar 11, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8280 | 41,000 |
Mar 08, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8280 | 6,200 |
Mar 07, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8280 | 30,400 |
Mar 06, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8280 | 29,300 |
Mar 05, 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8181 | 10,500 |
Mar 04, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8280 | 14,600 |
Mar 01, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8280 | 10,500 |
Feb 29, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8378 | 80,290 |
Feb 28, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8378 | 52,800 |
Feb 28, 2024 | 0.006 Dividend | |||||
Feb 27, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8221 | 46,516 |
Feb 26, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8221 | 33,910 |
Feb 23, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8221 | 33,500 |
Feb 22, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8221 | 21,100 |
Feb 21, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8221 | 19,500 |
Feb 20, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8221 | 43,500 |
Feb 16, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8123 | 62,554 |
Feb 15, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8123 | 12,723 |
Feb 14, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7927 | 10,525 |
Feb 13, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.8025 | 24,240 |
Feb 12, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7927 | - |
Feb 09, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.7927 | 75,200 |
Feb 08, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7927 | 21,550 |
Feb 07, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7927 | 37,050 |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7829 | 22,065 |
Feb 05, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7731 | 248,326 |
Feb 02, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7731 | 38,000 |
Feb 01, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7731 | 198,724 |
Jan 31, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8025 | 12,886 |
Jan 30, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.7927 | 5,001 |
Jan 30, 2024 | 0.006 Dividend | |||||
Jan 29, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 0.8064 | 49,860 |
Jan 26, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7967 | 1,059 |
Jan 25, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.7967 | 5,451 |
Jan 24, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.7967 | 4,601 |
Jan 23, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7870 | 2,101 |
Jan 22, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.7773 | 145,858 |
Jan 19, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.7773 | 523,503 |
Jan 18, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.7870 | 64,402 |
Jan 17, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 0.7967 | 34,503 |
Jan 16, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7967 | 31,537 |
Jan 15, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8064 | 10,621 |
Jan 12, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 0.8161 | 47,300 |
Jan 11, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8161 | 2,401 |
Jan 10, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.7967 | 5,101 |
Jan 09, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8064 | 4,600 |
Jan 08, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8064 | 37,402 |
Jan 05, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.7870 | 64,502 |
Jan 04, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.7967 | 26,600 |
Jan 03, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8064 | 62,601 |
Jan 02, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8064 | 5,750 |
Dec 29, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8064 | 20,701 |
Dec 28, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8161 | 3,000 |
Dec 28, 2023 | 0.006 Dividend | |||||
Dec 27, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8103 | 13,160 |
Dec 22, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8199 | 95,152 |
Dec 21, 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.7910 | 15,471 |
Dec 20, 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7814 | 22,301 |
Dec 19, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7717 | 9,420 |
Dec 18, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7717 | 13,911 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |