Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6300 | 0.6450 | 0.6250 | 0.6450 | 0.6450 | 238,548 |
May 01, 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 43,686 |
Apr 30, 2024 | 0.6450 | 0.6475 | 0.6300 | 0.6300 | 0.6300 | 88,616 |
Apr 29, 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 229,274 |
Apr 26, 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 32,099 |
Apr 24, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 44,631 |
Apr 23, 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 67,260 |
Apr 22, 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 56,813 |
Apr 19, 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 151,545 |
Apr 18, 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 3,803 |
Apr 17, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 149,584 |
Apr 16, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 84,966 |
Apr 15, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 20,033 |
Apr 12, 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 26,120 |
Apr 11, 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 29,216 |
Apr 10, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 144,589 |
Apr 09, 2024 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 572,209 |
Apr 08, 2024 | 0.6600 | 0.6600 | 0.6150 | 0.6400 | 0.6400 | 307,369 |
Apr 05, 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6350 | 0.6350 | 112,041 |
Apr 04, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 199,299 |
Apr 03, 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6350 | 0.6350 | 146,674 |
Apr 02, 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 270,441 |
Mar 28, 2024 | 0.5700 | 0.6400 | 0.5700 | 0.6300 | 0.6300 | 1,057,144 |
Mar 27, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 250,422 |
Mar 26, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 41,670 |
Mar 25, 2024 | 0.5350 | 0.5425 | 0.5350 | 0.5350 | 0.5350 | 50,785 |
Mar 22, 2024 | 0.5450 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 175,688 |
Mar 21, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 47,443 |
Mar 20, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 76,227 |
Mar 19, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 43,812 |
Mar 18, 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 54,679 |
Mar 15, 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 11,865 |
Mar 14, 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 14,431 |
Mar 13, 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 5,588 |
Mar 12, 2024 | 0.5450 | 0.5475 | 0.5450 | 0.5450 | 0.5450 | 96,002 |
Mar 11, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 40,232 |
Mar 08, 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 108,925 |
Mar 07, 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 58,027 |
Mar 06, 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 17,055 |
Mar 05, 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 11,113 |
Mar 04, 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 12 |
Mar 01, 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 54,151 |
Feb 29, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 183,371 |
Feb 28, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 85,809 |
Feb 27, 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 21,901 |
Feb 26, 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 56,689 |
Feb 23, 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 724,017 |
Feb 22, 2024 | 0.5300 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 151,254 |
Feb 21, 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | 562,297 |
Feb 20, 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 358,131 |
Feb 19, 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 534,911 |
Feb 16, 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 156,758 |
Feb 15, 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 171,685 |
Feb 14, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 327,476 |
Feb 13, 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 112,768 |
Feb 12, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 123,390 |
Feb 09, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 561,641 |
Feb 08, 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 108,819 |
Feb 07, 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 36,155 |
Feb 06, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 71,687 |
Feb 05, 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 15,369 |
Feb 02, 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 67,703 |
Feb 01, 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 11,059 |
Jan 31, 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 59,416 |
Jan 30, 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 139,653 |
Jan 29, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 131,996 |
Jan 25, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 82,572 |
Jan 24, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 49,437 |
Jan 23, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 353,912 |
Jan 22, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,514 |
Jan 19, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 59,209 |
Jan 18, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 119,947 |
Jan 17, 2024 | 0.5050 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 619,205 |
Jan 16, 2024 | 0.5350 | 0.5350 | 0.4100 | 0.5100 | 0.5100 | 1,329,586 |
Jan 15, 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 49,251 |
Jan 12, 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 9,629 |
Jan 11, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 93,500 |
Jan 10, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 42,420 |
Jan 09, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 08, 2024 | 0.5700 | 0.5700 | 0.5450 | 0.5450 | 0.5450 | 136,589 |
Jan 05, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,000 |
Jan 04, 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 2,051 |
Jan 03, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 257,913 |
Jan 02, 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 93,010 |
Dec 29, 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 75,261 |
Dec 28, 2023 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 2,473 |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 27, 2023 | 0.5850 | 0.5850 | 0.5600 | 0.5600 | 0.5400 | 4,791 |
Dec 22, 2023 | 0.5850 | 0.5850 | 0.5600 | 0.5600 | 0.5400 | 6,788 |
Dec 21, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5850 | 0.5641 | 172,927 |
Dec 20, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5496 | 50,739 |
Dec 19, 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5352 | 21,419 |
Dec 18, 2023 | 0.5550 | 0.5850 | 0.5500 | 0.5500 | 0.5304 | 945,380 |
Dec 15, 2023 | 0.5700 | 0.6050 | 0.5500 | 0.5500 | 0.5304 | 239,985 |
Dec 14, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5496 | 1,208,785 |
Dec 13, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5400 | 1,108,110 |
Dec 12, 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5159 | 680,915 |
Dec 11, 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5111 | 415,932 |
Dec 08, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5207 | 1,825,020 |
Dec 07, 2023 | 0.5350 | 0.5400 | 0.5275 | 0.5400 | 0.5207 | 1,249,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |