Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | - |
Jun 14, 2024 | 0.197762 Dividend | |||||
Jun 13, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.4422 | - |
Jun 12, 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.4388 | - |
Jun 11, 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.4422 | - |
Jun 10, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.4388 | - |
Jun 07, 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.4491 | - |
Jun 06, 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.4491 | - |
Jun 05, 2024 | 0.6150 | 0.6250 | 0.6150 | 0.6250 | 0.4319 | - |
Jun 04, 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.4353 | - |
Jun 03, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4284 | - |
May 31, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4284 | - |
May 30, 2024 | 0.6200 | 0.6450 | 0.6200 | 0.6300 | 0.4353 | 200 |
May 29, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.4491 | - |
May 28, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.4422 | - |
May 27, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.4457 | - |
May 24, 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.4457 | - |
May 23, 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.4561 | 3,200 |
May 22, 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.4699 | - |
May 21, 2024 | 0.6600 | 0.6600 | 0.6050 | 0.6050 | 0.4181 | - |
May 20, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4630 | - |
May 17, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4630 | - |
May 16, 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.4664 | - |
May 15, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.4595 | - |
May 14, 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.4699 | - |
May 13, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4630 | - |
May 10, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.4595 | - |
May 09, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4491 | - |
May 08, 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6550 | 0.4526 | - |
May 07, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.4526 | - |
May 06, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.4491 | - |
May 03, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.4422 | - |
May 02, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4319 | - |
Apr 30, 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.4457 | - |
Apr 29, 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.4353 | - |
Apr 26, 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.4353 | - |
Apr 25, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.4008 | - |
Apr 24, 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.3973 | - |
Apr 23, 2024 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.3904 | - |
Apr 22, 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5750 | 0.3973 | - |
Apr 19, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.3870 | - |
Apr 18, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.3766 | - |
Apr 17, 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.4077 | - |
Apr 16, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.4008 | - |
Apr 15, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.4008 | - |
Apr 12, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.4042 | - |
Apr 11, 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.4077 | - |
Apr 10, 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.4077 | - |
Apr 09, 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.4077 | - |
Apr 08, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.3973 | - |
Apr 05, 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.4042 | - |
Apr 04, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.4146 | - |
Apr 03, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.4146 | - |
Apr 02, 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6050 | 0.4181 | - |
Mar 28, 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.3973 | - |
Mar 27, 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.4042 | - |
Mar 26, 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.4042 | - |
Mar 25, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.4008 | - |
Mar 22, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.4215 | - |
Mar 21, 2024 | 0.5950 | 0.6150 | 0.5950 | 0.6150 | 0.4250 | - |
Mar 20, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.4215 | 100 |
Mar 19, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.4146 | - |
Mar 18, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.4042 | - |
Mar 15, 2024 | 0.5650 | 0.5850 | 0.5650 | 0.5850 | 0.4042 | - |
Mar 14, 2024 | 0.5750 | 0.5950 | 0.5750 | 0.5950 | 0.4111 | - |
Mar 13, 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.4111 | - |
Mar 12, 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.4215 | - |
Mar 11, 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.4008 | - |
Mar 08, 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.4077 | - |
Mar 07, 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.4111 | - |
Mar 06, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.4146 | - |
Mar 05, 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.4146 | - |
Mar 04, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.4111 | - |
Mar 01, 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.4250 | - |
Feb 29, 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.4181 | - |
Feb 28, 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.4250 | - |
Feb 27, 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.4353 | - |
Feb 26, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4284 | - |
Feb 23, 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.4457 | - |
Feb 22, 2024 | 0.6250 | 0.6450 | 0.6250 | 0.6450 | 0.4457 | - |
Feb 21, 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.4388 | - |
Feb 20, 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.4353 | - |
Feb 19, 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6250 | 0.4319 | - |
Feb 16, 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.4388 | - |
Feb 15, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.4215 | - |
Feb 14, 2024 | 0.6400 | 0.6400 | 0.5950 | 0.5950 | 0.4111 | 3,000 |
Feb 13, 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.4388 | - |
Feb 12, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.4353 | - |
Feb 09, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.4353 | - |
Feb 08, 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.4422 | - |
Feb 07, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.4422 | 1,000 |
Feb 06, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.4457 | - |
Feb 05, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.4111 | - |
Feb 02, 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6400 | 0.4422 | 1,000 |
Feb 01, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.4491 | - |
Jan 31, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.4595 | - |
Jan 30, 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.4595 | 1,000 |
Jan 29, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.4699 | - |
Jan 26, 2024 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.4872 | - |
Jan 25, 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.5010 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |