Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 61,159 |
Apr 24, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 336,986 |
Apr 23, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 21,218 |
Apr 22, 2024 | 0.4300 | 0.4325 | 0.4200 | 0.4200 | 0.4200 | 598,586 |
Apr 19, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 42,584 |
Apr 18, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 301,565 |
Apr 17, 2024 | 0.4300 | 0.4325 | 0.4250 | 0.4300 | 0.4300 | 136,449 |
Apr 16, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 601,262 |
Apr 15, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 384,543 |
Apr 12, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 538,244 |
Apr 11, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 295,062 |
Apr 10, 2024 | 0.4250 | 0.4275 | 0.4250 | 0.4250 | 0.4250 | 246,416 |
Apr 09, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 104,483 |
Apr 08, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 96,852 |
Apr 05, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 51,491 |
Apr 04, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 168,897 |
Apr 03, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 260,879 |
Apr 02, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 188,832 |
Mar 28, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 237,392 |
Mar 27, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 54,601 |
Mar 27, 2024 | 0.015 Dividend | |||||
Mar 26, 2024 | 0.4400 | 0.4425 | 0.4300 | 0.4300 | 0.4150 | 102,192 |
Mar 25, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4198 | 450,465 |
Mar 22, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4102 | 25,974 |
Mar 21, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4102 | 136,791 |
Mar 20, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4005 | 203,004 |
Mar 19, 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4150 | 0.4005 | 188,260 |
Mar 18, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 181,499 |
Mar 15, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 22,366 |
Mar 14, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 48,228 |
Mar 13, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 114,507 |
Mar 12, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4005 | 47,346 |
Mar 11, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.3957 | 83,599 |
Mar 08, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.3957 | 73,045 |
Mar 07, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4005 | 29,596 |
Mar 06, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4053 | 14 |
Mar 05, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4005 | 162,830 |
Mar 04, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4053 | 184,120 |
Mar 01, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.3957 | 554,628 |
Feb 29, 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4053 | 750,346 |
Feb 28, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 0.4198 | 855,733 |
Feb 27, 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 0.4150 | 1,578,415 |
Feb 26, 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4198 | 1,371,724 |
Feb 23, 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.3957 | 76,100 |
Feb 22, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3909 | 128,035 |
Feb 21, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3860 | 203,208 |
Feb 20, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3909 | 431,909 |
Feb 19, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.3909 | 504,121 |
Feb 16, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.3957 | 211,011 |
Feb 15, 2024 | 0.4056 | 0.4056 | 0.3957 | 0.4056 | 0.3914 | 856,520 |
Feb 14, 2024 | 0.4748 | 0.4748 | 0.3907 | 0.4056 | 0.3914 | 1,665,963 |
Feb 13, 2024 | 0.5440 | 0.5440 | 0.5391 | 0.5391 | 0.5203 | 111,605 |
Feb 12, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5251 | 116,818 |
Feb 09, 2024 | 0.5440 | 0.5440 | 0.5391 | 0.5440 | 0.5251 | 60,615 |
Feb 08, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5251 | 140,191 |
Feb 07, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5251 | 125,042 |
Feb 06, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5260 | - |
Feb 05, 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 41,776 |
Feb 02, 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 11,719 |
Feb 01, 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 34,404 |
Jan 31, 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5260 | 181,731 |
Jan 30, 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5308 | 47,493 |
Jan 29, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5308 | 57,697 |
Jan 25, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5260 | 48,472 |
Jan 24, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5308 | 38 |
Jan 23, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5212 | 5,067 |
Jan 22, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5212 | 25,436 |
Jan 19, 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5163 | 98,703 |
Jan 18, 2024 | 0.5550 | 0.5600 | 0.5350 | 0.5450 | 0.5260 | 114,183 |
Jan 17, 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5356 | 44,847 |
Jan 16, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5405 | 80,512 |
Jan 15, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5308 | 32,301 |
Jan 12, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5308 | 103,490 |
Jan 11, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5308 | 34,954 |
Jan 10, 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5308 | 187,502 |
Jan 09, 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5163 | 14,770 |
Jan 08, 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5450 | 0.5260 | 43,101 |
Jan 05, 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5308 | 35,192 |
Jan 04, 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5260 | 1,669 |
Jan 03, 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5300 | 0.5115 | 37,777 |
Jan 02, 2024 | 0.5450 | 0.5450 | 0.5250 | 0.5250 | 0.5067 | 56,545 |
Dec 29, 2023 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5115 | 34,033 |
Dec 28, 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5260 | 20,016 |
Dec 28, 2023 | 0.014837 Dividend | |||||
Dec 27, 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5117 | 56,474 |
Dec 22, 2023 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5070 | 23,904 |
Dec 21, 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5023 | 114,935 |
Dec 20, 2023 | 0.5500 | 0.5500 | 0.5350 | 0.5400 | 0.5070 | 236,796 |
Dec 19, 2023 | 0.5500 | 0.5550 | 0.5400 | 0.5400 | 0.5070 | 100,631 |
Dec 18, 2023 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5164 | 104,050 |
Dec 15, 2023 | 0.5450 | 0.5550 | 0.5450 | 0.5450 | 0.5117 | 362,478 |
Dec 14, 2023 | 0.5350 | 0.5450 | 0.5300 | 0.5450 | 0.5117 | 287,274 |
Dec 13, 2023 | 0.5050 | 0.5350 | 0.5050 | 0.5300 | 0.4976 | 85,777 |
Dec 12, 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.4741 | 128,179 |
Dec 11, 2023 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.4788 | 82,147 |
Dec 08, 2023 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.4788 | 125,878 |
Dec 07, 2023 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.4835 | 64,004 |
Dec 06, 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.4882 | 90,061 |
Dec 05, 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.4882 | 122,135 |
Dec 04, 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.4882 | 26,951 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |