Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 18,252 |
May 02, 2024 | 0.3990 | 0.3990 | 0.3200 | 0.3210 | 0.3210 | 68,700 |
May 01, 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 6,900 |
Apr 30, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 280,800 |
Apr 29, 2024 | 0.3110 | 0.3920 | 0.3110 | 0.3910 | 0.3910 | 18,100 |
Apr 26, 2024 | 0.3070 | 0.3500 | 0.3070 | 0.3500 | 0.3500 | 11,900 |
Apr 25, 2024 | 0.3480 | 0.3480 | 0.3400 | 0.3480 | 0.3480 | 93,500 |
Apr 24, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 84,300 |
Apr 23, 2024 | 0.3910 | 0.3910 | 0.3150 | 0.3150 | 0.3150 | 41,500 |
Apr 22, 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
Apr 19, 2024 | 0.3290 | 0.3400 | 0.3120 | 0.3120 | 0.3120 | 34,400 |
Apr 18, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 35,100 |
Apr 17, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 14,100 |
Apr 16, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 600 |
Apr 15, 2024 | 0.3350 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 18,300 |
Apr 12, 2024 | 0.3380 | 0.3610 | 0.3210 | 0.3210 | 0.3210 | 105,600 |
Apr 11, 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3580 | 105,700 |
Apr 10, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,700 |
Apr 09, 2024 | 0.3700 | 0.3700 | 0.3230 | 0.3230 | 0.3230 | 15,100 |
Apr 08, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 31,800 |
Apr 05, 2024 | 0.3560 | 0.3560 | 0.3500 | 0.3500 | 0.3500 | 56,300 |
Apr 04, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 03, 2024 | 0.4000 | 0.4000 | 0.3260 | 0.3600 | 0.3600 | 86,500 |
Apr 02, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 4,300 |
Apr 01, 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | 19,800 |
Mar 28, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 26,500 |
Mar 27, 2024 | 0.3630 | 0.3630 | 0.3600 | 0.3600 | 0.3600 | 61,400 |
Mar 26, 2024 | 0.4000 | 0.4000 | 0.3630 | 0.3630 | 0.3630 | 87,500 |
Mar 25, 2024 | 0.3380 | 0.3380 | 0.3230 | 0.3230 | 0.3230 | 26,400 |
Mar 22, 2024 | 0.3640 | 0.3710 | 0.3640 | 0.3710 | 0.3710 | 53,800 |
Mar 21, 2024 | 0.3480 | 0.3650 | 0.3310 | 0.3310 | 0.3310 | 259,400 |
Mar 20, 2024 | 0.3580 | 0.3580 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
Mar 19, 2024 | 0.3820 | 0.3820 | 0.3270 | 0.3700 | 0.3700 | 65,000 |
Mar 18, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 19,500 |
Mar 15, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 6,700 |
Mar 14, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 6,300 |
Mar 13, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,600 |
Mar 12, 2024 | 0.3700 | 0.4040 | 0.3700 | 0.4040 | 0.4040 | 318,000 |
Mar 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,600 |
Mar 08, 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3510 | 0.3510 | 159,900 |
Mar 07, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 06, 2024 | 0.3500 | 0.3840 | 0.3500 | 0.3500 | 0.3500 | 70,500 |
Mar 05, 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
Mar 04, 2024 | 0.3500 | 0.3810 | 0.3500 | 0.3810 | 0.3810 | 18,900 |
Mar 01, 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 2,100 |
Feb 29, 2024 | 0.3680 | 0.4120 | 0.3680 | 0.4120 | 0.4120 | 22,600 |
Feb 28, 2024 | 0.3820 | 0.4150 | 0.3760 | 0.4150 | 0.4150 | 21,900 |
Feb 27, 2024 | 0.3840 | 0.4100 | 0.3840 | 0.4100 | 0.4100 | 7,900 |
Feb 26, 2024 | 0.3520 | 0.4180 | 0.3520 | 0.4180 | 0.4180 | 81,500 |
Feb 23, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 102,000 |
Feb 22, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 1,100 |
Feb 21, 2024 | 0.3480 | 0.3600 | 0.3480 | 0.3480 | 0.3480 | 115,500 |
Feb 20, 2024 | 0.3670 | 0.3670 | 0.3430 | 0.3430 | 0.3430 | 52,300 |
Feb 16, 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 6,400 |
Feb 15, 2024 | 0.3660 | 0.3820 | 0.3350 | 0.3350 | 0.3350 | 10,000 |
Feb 14, 2024 | 0.3710 | 0.3720 | 0.3510 | 0.3720 | 0.3720 | 12,700 |
Feb 13, 2024 | 0.3510 | 0.3800 | 0.3510 | 0.3800 | 0.3800 | 56,400 |
Feb 12, 2024 | 0.3740 | 0.3740 | 0.3510 | 0.3740 | 0.3740 | 42,000 |
Feb 09, 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
Feb 08, 2024 | 0.3510 | 0.3710 | 0.3510 | 0.3710 | 0.3710 | 6,600 |
Feb 07, 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
Feb 06, 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 15,600 |
Feb 06, 2024 | 0.013 Dividend | |||||
Feb 05, 2024 | 0.3900 | 0.4070 | 0.3900 | 0.4070 | 0.3940 | 3,400 |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3708 | 49,700 |
Feb 01, 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3456 | 9,100 |
Jan 31, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3679 | 15,600 |
Jan 30, 2024 | 0.4150 | 0.4150 | 0.3500 | 0.3500 | 0.3388 | 649,000 |
Jan 29, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3775 | 81,000 |
Jan 26, 2024 | 0.3920 | 0.3920 | 0.3900 | 0.3900 | 0.3775 | 13,900 |
Jan 25, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.3872 | 20,500 |
Jan 24, 2024 | 0.3580 | 0.3850 | 0.3580 | 0.3700 | 0.3582 | 340,100 |
Jan 23, 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3398 | 270,400 |
Jan 22, 2024 | 0.3500 | 0.4090 | 0.3500 | 0.4090 | 0.3959 | 33,700 |
Jan 19, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3495 | 16,200 |
Jan 18, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3679 | 3,700 |
Jan 17, 2024 | 0.3510 | 0.3600 | 0.3510 | 0.3600 | 0.3485 | 80,800 |
Jan 16, 2024 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 0.4066 | 10,000 |
Jan 12, 2024 | 0.4040 | 0.4040 | 0.3640 | 0.3640 | 0.3524 | 17,700 |
Jan 11, 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4327 | 21,100 |
Jan 10, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3775 | 74,000 |
Jan 09, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4279 | 600 |
Jan 08, 2024 | 0.3700 | 0.4390 | 0.3700 | 0.4390 | 0.4250 | 103,300 |
Jan 05, 2024 | 0.4360 | 0.4360 | 0.3850 | 0.4360 | 0.4221 | 41,000 |
Jan 04, 2024 | 0.3700 | 0.4380 | 0.3700 | 0.4380 | 0.4240 | 240,700 |
Jan 03, 2024 | 0.4070 | 0.4070 | 0.3720 | 0.4070 | 0.3940 | 17,200 |
Jan 02, 2024 | 0.3770 | 0.4300 | 0.3770 | 0.4030 | 0.3901 | 20,500 |
Dec 29, 2023 | 0.3630 | 0.4000 | 0.3590 | 0.4000 | 0.3872 | 109,500 |
Dec 28, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3582 | 21,400 |
Dec 27, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3582 | 51,700 |
Dec 26, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3679 | 314,700 |
Dec 22, 2023 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3301 | 41,800 |
Dec 21, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3388 | 89,800 |
Dec 20, 2023 | 0.3500 | 0.3950 | 0.3500 | 0.3500 | 0.3388 | 294,700 |
Dec 19, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3388 | 23,600 |
Dec 18, 2023 | 0.3560 | 0.4060 | 0.3560 | 0.4060 | 0.3930 | 149,000 |
Dec 15, 2023 | 0.3510 | 0.4000 | 0.3510 | 0.3510 | 0.3398 | 180,500 |
Dec 14, 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3456 | 140,000 |
Dec 13, 2023 | 0.3430 | 0.3700 | 0.3430 | 0.3700 | 0.3582 | 440,800 |
Dec 12, 2023 | 0.3500 | 0.3860 | 0.3500 | 0.3550 | 0.3437 | 288,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |