Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.5850 | 0.5900 | 0.5760 | 0.5800 | 0.5800 | 86,100 |
Mar 15, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 65,200 |
Mar 14, 2024 | 0.6010 | 0.6190 | 0.5800 | 0.6100 | 0.6100 | 41,700 |
Mar 13, 2024 | 0.5900 | 0.6200 | 0.5760 | 0.5820 | 0.5820 | 47,600 |
Mar 12, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5950 | 0.5950 | 5,700 |
Mar 11, 2024 | 0.5930 | 0.6500 | 0.5800 | 0.5820 | 0.5820 | 31,000 |
Mar 08, 2024 | 0.6500 | 0.6500 | 0.5930 | 0.6200 | 0.6200 | 16,300 |
Mar 07, 2024 | 0.5800 | 0.6460 | 0.5780 | 0.5950 | 0.5950 | 40,400 |
Mar 06, 2024 | 0.6460 | 0.6460 | 0.5800 | 0.6000 | 0.6000 | 8,800 |
Mar 05, 2024 | 0.5590 | 0.6230 | 0.5590 | 0.5710 | 0.5710 | 21,600 |
Mar 04, 2024 | 0.6400 | 0.6600 | 0.5590 | 0.6000 | 0.6000 | 51,300 |
Mar 01, 2024 | 0.6500 | 0.6770 | 0.6000 | 0.6300 | 0.6300 | 58,700 |
Feb 29, 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 31,800 |
Feb 28, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 15,400 |
Feb 27, 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6550 | 0.6550 | 24,900 |
Feb 26, 2024 | 0.6590 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 17,200 |
Feb 23, 2024 | 0.7000 | 0.7000 | 0.6470 | 0.6900 | 0.6900 | 22,900 |
Feb 22, 2024 | 0.6550 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 15,800 |
Feb 21, 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 30,000 |
Feb 20, 2024 | 0.6030 | 0.7000 | 0.6030 | 0.6530 | 0.6530 | 22,100 |
Feb 16, 2024 | 0.6780 | 0.7150 | 0.6530 | 0.7000 | 0.7000 | 58,000 |
Feb 15, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 16,800 |
Feb 15, 2024 | 0.021 Dividend | |||||
Feb 14, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6780 | 0.6570 | 14,600 |
Feb 13, 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6900 | 0.6686 | 19,600 |
Feb 12, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6686 | 21,700 |
Feb 09, 2024 | 0.7300 | 0.7300 | 0.6530 | 0.6900 | 0.6686 | 35,200 |
Feb 08, 2024 | 0.7200 | 0.7200 | 0.7090 | 0.7150 | 0.6929 | 4,500 |
Feb 07, 2024 | 0.7200 | 0.7900 | 0.7100 | 0.7400 | 0.7171 | 14,300 |
Feb 06, 2024 | 0.7390 | 0.7390 | 0.7100 | 0.7100 | 0.6880 | 21,000 |
Feb 05, 2024 | 0.7000 | 0.7550 | 0.7000 | 0.7360 | 0.7132 | 18,700 |
Feb 02, 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7350 | 0.7122 | 14,500 |
Feb 01, 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7200 | 0.6977 | 33,200 |
Jan 31, 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7250 | 0.7025 | 12,100 |
Jan 30, 2024 | 0.7100 | 0.7350 | 0.7000 | 0.7350 | 0.7122 | 21,900 |
Jan 29, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.6880 | 18,200 |
Jan 26, 2024 | 0.7000 | 0.7400 | 0.6750 | 0.7110 | 0.6890 | 36,400 |
Jan 25, 2024 | 0.6800 | 0.7350 | 0.6650 | 0.7200 | 0.6977 | 21,600 |
Jan 24, 2024 | 0.6510 | 0.6900 | 0.6510 | 0.6590 | 0.6386 | 8,300 |
Jan 23, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 0.6299 | 22,400 |
Jan 22, 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 0.7074 | 20,100 |
Jan 19, 2024 | 0.6800 | 0.7390 | 0.6500 | 0.7050 | 0.6832 | 10,900 |
Jan 18, 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6700 | 0.6492 | 17,600 |
Jan 17, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6492 | 7,800 |
Jan 16, 2024 | 0.6400 | 0.6950 | 0.6350 | 0.6500 | 0.6299 | 26,000 |
Jan 12, 2024 | 0.6400 | 0.6400 | 0.6280 | 0.6330 | 0.6134 | 13,100 |
Jan 11, 2024 | 0.6400 | 0.6430 | 0.6000 | 0.6330 | 0.6134 | 16,100 |
Jan 10, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6299 | 19,600 |
Jan 09, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6202 | 6,100 |
Jan 08, 2024 | 0.6450 | 0.6500 | 0.5800 | 0.6400 | 0.6202 | 8,300 |
Jan 05, 2024 | 0.5800 | 0.6680 | 0.5800 | 0.6400 | 0.6202 | 30,400 |
Jan 04, 2024 | 0.5800 | 0.6380 | 0.5800 | 0.5880 | 0.5698 | 19,100 |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.5814 | 26,300 |
Jan 02, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.5814 | 16,500 |
Dec 29, 2023 | 0.6010 | 0.6200 | 0.5600 | 0.6000 | 0.5814 | 101,400 |
Dec 28, 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6200 | 0.6008 | 21,400 |
Dec 27, 2023 | 0.6000 | 0.6600 | 0.5600 | 0.6300 | 0.6105 | 64,100 |
Dec 26, 2023 | 0.6000 | 0.6430 | 0.6000 | 0.6100 | 0.5911 | 32,200 |
Dec 22, 2023 | 0.6700 | 0.6750 | 0.6000 | 0.6000 | 0.5814 | 36,300 |
Dec 21, 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6730 | 0.6522 | 29,600 |
Dec 20, 2023 | 0.6200 | 0.6900 | 0.5800 | 0.6300 | 0.6105 | 33,400 |
Dec 19, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 0.6008 | 54,900 |
Dec 18, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6190 | 0.5998 | 38,100 |
Dec 15, 2023 | 0.6100 | 0.6800 | 0.6100 | 0.6610 | 0.6405 | 7,800 |
Dec 14, 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | 0.6492 | 14,800 |
Dec 13, 2023 | 0.6000 | 0.7400 | 0.5660 | 0.6100 | 0.5911 | 93,800 |
Dec 12, 2023 | 0.7000 | 0.7050 | 0.6760 | 0.6850 | 0.6638 | 50,500 |
Dec 11, 2023 | 0.7500 | 0.7560 | 0.6900 | 0.7000 | 0.6783 | 108,200 |
Dec 08, 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7610 | 0.7374 | 6,200 |
Dec 07, 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7650 | 0.7413 | 4,500 |
Dec 06, 2023 | 0.7750 | 0.7800 | 0.7600 | 0.7670 | 0.7432 | 21,000 |
Dec 05, 2023 | 0.8000 | 0.8300 | 0.7510 | 0.7700 | 0.7462 | 54,800 |
Dec 04, 2023 | 0.7460 | 0.8400 | 0.7460 | 0.8060 | 0.7810 | 15,200 |
Dec 01, 2023 | 0.7460 | 0.8350 | 0.7460 | 0.8300 | 0.8043 | 76,900 |
Nov 30, 2023 | 0.9000 | 0.9000 | 0.7460 | 0.7480 | 0.7248 | 23,300 |
Nov 29, 2023 | 0.7460 | 0.7500 | 0.7460 | 0.7470 | 0.7239 | 6,800 |
Nov 28, 2023 | 0.7900 | 0.7900 | 0.7470 | 0.7470 | 0.7239 | 20,300 |
Nov 27, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7900 | 0.7655 | 6,500 |
Nov 24, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7462 | 300 |
Nov 22, 2023 | 0.7500 | 0.7750 | 0.7500 | 0.7750 | 0.7510 | 1,700 |
Nov 21, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7462 | 19,300 |
Nov 20, 2023 | 0.7460 | 0.8000 | 0.7460 | 0.8000 | 0.7752 | 25,100 |
Nov 17, 2023 | 0.7460 | 0.8500 | 0.6100 | 0.7500 | 0.7268 | 49,400 |
Nov 17, 2023 | 0.034 Dividend | |||||
Nov 16, 2023 | 0.8600 | 0.8710 | 0.8500 | 0.8500 | 0.7907 | 61,200 |
Nov 15, 2023 | 0.8790 | 0.8980 | 0.8480 | 0.8490 | 0.7898 | 44,000 |
Nov 14, 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8640 | 0.8037 | 24,100 |
Nov 13, 2023 | 0.7800 | 0.8980 | 0.7800 | 0.8500 | 0.7907 | 80,300 |
Nov 10, 2023 | 0.8700 | 0.8800 | 0.7800 | 0.8000 | 0.7442 | 35,900 |
Nov 09, 2023 | 0.8350 | 0.8700 | 0.8100 | 0.8500 | 0.7907 | 8,100 |
Nov 08, 2023 | 0.7810 | 0.9000 | 0.7810 | 0.8600 | 0.8000 | 99,000 |
Nov 07, 2023 | 0.6390 | 0.8400 | 0.6150 | 0.7900 | 0.7349 | 69,200 |
Nov 06, 2023 | 0.4600 | 0.6090 | 0.4600 | 0.5700 | 0.5303 | 33,400 |
Nov 03, 2023 | 0.6200 | 0.6400 | 0.4300 | 0.5500 | 0.5116 | 152,500 |
Nov 02, 2023 | 0.5800 | 0.6350 | 0.5740 | 0.5800 | 0.5396 | 47,800 |
Nov 01, 2023 | 0.5830 | 0.5830 | 0.5550 | 0.5800 | 0.5396 | 68,000 |
Oct 31, 2023 | 0.5550 | 0.6090 | 0.5500 | 0.5790 | 0.5386 | 118,100 |
Oct 30, 2023 | 0.4710 | 0.6000 | 0.4710 | 0.5510 | 0.5126 | 184,600 |
Oct 27, 2023 | 0.6950 | 0.6970 | 0.3120 | 0.4800 | 0.4465 | 1,075,600 |
Oct 26, 2023 | 0.9000 | 0.9000 | 0.6950 | 0.6950 | 0.6465 | 240,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |