Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 10,461,600 |
25 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 3,343,500 |
24 Apr 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 1,765,500 |
23 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 6,773,800 |
22 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 6,841,000 |
19 Apr 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 2,639,600 |
18 Apr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 18,726,600 |
17 Apr 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 2,215,400 |
16 Apr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 4,212,800 |
15 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 2,401,000 |
12 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 1,091,300 |
11 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 2,817,000 |
09 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 857,500 |
08 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 2,424,700 |
05 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 6,844,000 |
04 Apr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 3,093,400 |
03 Apr 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 2,724,900 |
02 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 3,249,700 |
01 Apr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 8,292,100 |
28 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 3,782,500 |
27 Mar 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 17,544,600 |
26 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 1,455,600 |
25 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 1,009,600 |
22 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 3,550,800 |
21 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 3,975,100 |
20 Mar 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 6,110,800 |
19 Mar 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,915,500 |
18 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 3,306,900 |
15 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 8,827,600 |
14 Mar 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 1,350,700 |
13 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 5,239,100 |
12 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 7,560,900 |
11 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 1,810,500 |
08 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 2,419,200 |
07 Mar 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 6,509,200 |
06 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 6,400,200 |
05 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 4,689,700 |
04 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 2,327,400 |
01 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 3,533,600 |
29 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 8,164,500 |
28 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 4,374,700 |
27 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 3,457,500 |
26 Feb 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 7,193,800 |
23 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 1,605,900 |
22 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 2,461,000 |
21 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 3,690,100 |
20 Feb 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 6,153,700 |
19 Feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 6,697,500 |
16 Feb 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 5,783,000 |
15 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 3,357,000 |
14 Feb 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 7,345,100 |
13 Feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 3,206,200 |
09 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 723,600 |
08 Feb 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 14,190,300 |
07 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 7,737,200 |
06 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 14,730,200 |
06 Feb 2024 | 0.0096 Dividend | |||||
05 Feb 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.4954 | 8,759,600 |
02 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5003 | 5,029,900 |
01 Feb 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.5003 | 16,804,700 |
31 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.4954 | 10,005,600 |
30 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4954 | 1,133,900 |
29 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4954 | 799,500 |
26 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4954 | 1,297,700 |
25 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.4954 | 2,365,200 |
24 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5003 | 3,473,500 |
23 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.4905 | 527,800 |
22 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.4905 | 2,571,900 |
19 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.4954 | 1,647,500 |
18 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.4954 | 884,800 |
17 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.4905 | 5,221,100 |
16 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5003 | 2,111,700 |
15 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.4954 | 1,360,700 |
12 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4954 | 1,484,900 |
11 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5003 | 1,397,100 |
10 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5003 | 1,528,000 |
09 Jan 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5003 | 1,287,300 |
08 Jan 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.4954 | 5,790,000 |
05 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.4954 | 1,588,300 |
04 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.4954 | 2,575,300 |
03 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4954 | 6,026,500 |
02 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.4954 | 2,577,400 |
29 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4905 | 7,194,700 |
28 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4905 | 6,491,000 |
27 Dec 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4905 | 3,925,200 |
26 Dec 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4807 | 956,000 |
22 Dec 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4856 | 2,716,200 |
21 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4856 | 4,590,300 |
20 Dec 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4807 | 1,203,300 |
19 Dec 2023 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4807 | 1,220,300 |
18 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4807 | 3,053,100 |
15 Dec 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4807 | 4,988,000 |
14 Dec 2023 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4856 | 10,005,700 |
13 Dec 2023 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4709 | 6,858,100 |
12 Dec 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4709 | 1,308,100 |
11 Dec 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4709 | 1,264,400 |
08 Dec 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4660 | 7,745,900 |
07 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4660 | 6,475,800 |
06 Dec 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4660 | 2,591,600 |
05 Dec 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4611 | 716,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |