Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,562,800 |
22 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 810,700 |
19 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,722,300 |
18 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,056,800 |
17 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 3,157,900 |
16 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,326,000 |
15 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 647,100 |
12 Apr 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 8,032,100 |
11 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 1,107,700 |
09 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 525,600 |
08 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 355,400 |
05 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 2,794,100 |
04 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 715,200 |
03 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 682,500 |
02 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 840,800 |
01 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 928,500 |
28 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 2,525,700 |
27 Mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 3,172,500 |
26 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 6,943,300 |
25 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 3,923,500 |
22 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 5,123,400 |
21 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 3,976,200 |
20 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 692,100 |
19 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 1,253,500 |
18 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 278,100 |
15 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 3,346,100 |
14 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 619,500 |
13 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,260,500 |
12 Mar 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,814,900 |
11 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 545,500 |
08 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 657,000 |
07 Mar 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,536,000 |
06 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,424,700 |
05 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 3,484,400 |
04 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 561,300 |
01 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 953,300 |
29 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 1,266,400 |
28 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 1,056,700 |
27 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 722,400 |
26 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 1,030,700 |
23 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 228,700 |
22 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 843,300 |
21 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 1,160,400 |
20 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 678,200 |
19 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 760,800 |
16 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 3,542,400 |
15 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 991,000 |
14 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 4,307,800 |
13 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,931,000 |
09 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 2,904,000 |
08 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,950,100 |
07 Feb 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 1,569,400 |
06 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,896,500 |
05 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 3,290,600 |
05 Feb 2024 | 0.0104 Dividend | |||||
02 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2746 | 3,457,900 |
01 Feb 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2698 | 2,431,800 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2746 | 2,569,300 |
30 Jan 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2746 | 4,011,500 |
29 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2698 | 1,558,400 |
26 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2698 | 751,000 |
25 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2698 | 1,452,200 |
24 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2650 | 1,076,000 |
23 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2601 | 2,695,000 |
22 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2601 | 2,439,800 |
19 Jan 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2553 | 12,343,300 |
18 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2698 | 2,570,700 |
17 Jan 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2698 | 3,087,500 |
16 Jan 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2698 | 462,300 |
15 Jan 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2698 | 5,852,200 |
12 Jan 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2601 | 9,258,600 |
11 Jan 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2698 | 3,474,100 |
10 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 2,184,800 |
09 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2794 | 1,545,200 |
08 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 867,400 |
05 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2794 | 1,330,900 |
04 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 2,298,700 |
03 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2794 | 1,168,700 |
02 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 1,461,200 |
29 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 1,192,700 |
28 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2794 | 666,100 |
27 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2746 | 3,824,000 |
26 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2698 | 1,671,700 |
22 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 1,086,500 |
21 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2794 | 1,032,500 |
20 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2794 | 2,134,200 |
19 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2746 | 2,789,500 |
18 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2746 | 2,929,900 |
15 Dec 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2746 | 3,870,300 |
14 Dec 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2794 | 6,635,800 |
13 Dec 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2650 | 2,316,200 |
12 Dec 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2698 | 5,326,800 |
11 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2698 | 3,176,600 |
08 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2698 | 3,176,600 |
07 Dec 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2601 | 8,684,700 |
06 Dec 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2553 | 2,332,100 |
05 Dec 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2553 | 4,580,200 |
04 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2505 | 845,500 |
01 Dec 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2457 | 4,805,000 |
30 Nov 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2457 | 3,756,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |