Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 1,466,300 |
18 Apr 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 1,061,700 |
17 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 2,290,200 |
16 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 2,007,400 |
15 Apr 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 957,400 |
12 Apr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 1,944,700 |
11 Apr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 797,400 |
09 Apr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 3,095,100 |
08 Apr 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 826,800 |
05 Apr 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 890,400 |
04 Apr 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 2,373,800 |
03 Apr 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 769,400 |
02 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 1,650,800 |
01 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 2,376,400 |
28 Mar 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 1,747,300 |
27 Mar 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 3,304,200 |
26 Mar 2024 | 0.4800 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 4,363,300 |
25 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 2,459,200 |
22 Mar 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 2,293,000 |
21 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 1,575,800 |
20 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 365,900 |
19 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 2,550,200 |
18 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 475,900 |
15 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 2,509,600 |
14 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 704,000 |
13 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 544,000 |
12 Mar 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 1,445,800 |
11 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 1,067,000 |
08 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 547,300 |
07 Mar 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 541,300 |
06 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 751,900 |
05 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 1,093,200 |
04 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 852,800 |
01 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 255,600 |
29 Feb 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 1,588,600 |
28 Feb 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 680,800 |
27 Feb 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 1,079,500 |
26 Feb 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 1,195,000 |
23 Feb 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 2,924,400 |
22 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 2,943,800 |
21 Feb 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 1,575,700 |
20 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 638,600 |
19 Feb 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 1,924,700 |
16 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 1,728,400 |
15 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 413,000 |
14 Feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 1,970,600 |
13 Feb 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 2,194,000 |
09 Feb 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 686,000 |
08 Feb 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 3,535,500 |
07 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 1,253,200 |
06 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,474,200 |
05 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 1,435,200 |
05 Feb 2024 | 0.0178 Dividend | |||||
02 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.4922 | 1,138,900 |
01 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4922 | 1,137,500 |
31 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.4970 | 1,417,200 |
30 Jan 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5150 | 0.4970 | 872,300 |
29 Jan 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5100 | 0.4922 | 1,175,600 |
26 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4874 | 3,069,700 |
25 Jan 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5050 | 0.4874 | 2,708,300 |
24 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.4970 | 491,100 |
23 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.4874 | 1,793,900 |
22 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.4874 | 1,616,500 |
19 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.4874 | 2,012,400 |
18 Jan 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5050 | 0.4874 | 3,226,200 |
17 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.4970 | 2,674,100 |
16 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.4970 | 913,400 |
15 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.4970 | 646,100 |
12 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5019 | 772,400 |
11 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5019 | 844,200 |
10 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.4970 | 302,900 |
09 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.4970 | 1,567,600 |
08 Jan 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.4970 | 2,080,800 |
05 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 412,900 |
04 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5019 | 490,800 |
03 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 756,300 |
02 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 1,995,200 |
29 Dec 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 1,946,100 |
28 Dec 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 1,666,400 |
27 Dec 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 2,611,300 |
26 Dec 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5067 | 713,200 |
22 Dec 2023 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5067 | 541,300 |
21 Dec 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5067 | 451,700 |
20 Dec 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5019 | 568,900 |
19 Dec 2023 | 0.5150 | 0.5250 | 0.5150 | 0.5150 | 0.4970 | 453,900 |
18 Dec 2023 | 0.5250 | 0.5300 | 0.5150 | 0.5150 | 0.4970 | 1,163,800 |
15 Dec 2023 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5067 | 4,043,700 |
14 Dec 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5200 | 0.5019 | 3,773,600 |
13 Dec 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.4922 | 2,152,800 |
12 Dec 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.4970 | 674,100 |
11 Dec 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5067 | 1,318,800 |
08 Dec 2023 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5067 | 5,124,400 |
07 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.4874 | 1,370,100 |
06 Dec 2023 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.4825 | 445,000 |
05 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4825 | 751,300 |
04 Dec 2023 | 0.4900 | 0.5050 | 0.4900 | 0.5000 | 0.4825 | 1,548,200 |
01 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4777 | 662,600 |
30 Nov 2023 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4681 | 351,200 |
29 Nov 2023 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4681 | 699,100 |
28 Nov 2023 | 0.4850 | 0.4950 | 0.4850 | 0.4850 | 0.4681 | 668,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |