Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 27, 2024 | 0.0675 | 0.0680 | 0.0675 | 0.0680 | 0.0680 | - |
Mar 26, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 25, 2024 | 0.0685 | 0.0685 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 22, 2024 | 0.0685 | 0.0690 | 0.0685 | 0.0690 | 0.0690 | - |
Mar 21, 2024 | 0.0690 | 0.0690 | 0.0685 | 0.0685 | 0.0685 | - |
Mar 20, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 19, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 18, 2024 | 0.0695 | 0.0695 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 15, 2024 | 0.0690 | 0.0690 | 0.0685 | 0.0685 | 0.0685 | - |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0695 | 0.0695 | 0.0695 | - |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 12, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
Mar 11, 2024 | 0.0710 | 0.0715 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 08, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 07, 2024 | 0.0710 | 0.0710 | 0.0705 | 0.0705 | 0.0705 | - |
Mar 07, 2024 | 0.1 Dividend | |||||
Mar 06, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Mar 05, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Mar 04, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Mar 01, 2024 | 0.0725 | 0.0725 | 0.0720 | 0.0720 | -0.0273 | - |
Feb 29, 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Feb 28, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0725 | -0.0275 | - |
Feb 27, 2024 | 0.0735 | 0.0735 | 0.0730 | 0.0730 | -0.0277 | - |
Feb 26, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Feb 23, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Feb 22, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Feb 21, 2024 | 0.0735 | 0.0740 | 0.0735 | 0.0740 | -0.0281 | - |
Feb 20, 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Feb 19, 2024 | 0.0735 | 0.0735 | 0.0725 | 0.0725 | -0.0275 | - |
Feb 16, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Feb 15, 2024 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | -0.0275 | - |
Feb 14, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Feb 13, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Feb 12, 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Feb 09, 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Feb 08, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Feb 07, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | -0.0281 | - |
Feb 06, 2024 | 0.0740 | 0.0740 | 0.0735 | 0.0735 | -0.0279 | - |
Feb 05, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Feb 02, 2024 | 0.0740 | 0.0740 | 0.0735 | 0.0735 | -0.0279 | - |
Feb 01, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Jan 31, 2024 | 0.0730 | 0.0735 | 0.0730 | 0.0735 | -0.0279 | - |
Jan 30, 2024 | 0.0740 | 0.0740 | 0.0735 | 0.0735 | -0.0279 | - |
Jan 29, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Jan 26, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Jan 25, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Jan 24, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Jan 23, 2024 | 0.0725 | 0.0725 | 0.0720 | 0.0720 | -0.0273 | - |
Jan 22, 2024 | 0.0730 | 0.0730 | 0.0725 | 0.0725 | -0.0275 | - |
Jan 19, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Jan 18, 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Jan 17, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Jan 16, 2024 | 0.0745 | 0.0745 | 0.0740 | 0.0745 | -0.0283 | - |
Jan 15, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | -0.0283 | - |
Jan 12, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | -0.0283 | - |
Jan 11, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -0.0284 | - |
Jan 10, 2024 | 0.0750 | 0.0755 | 0.0750 | 0.0755 | -0.0286 | - |
Jan 09, 2024 | 0.0760 | 0.0760 | 0.0755 | 0.0755 | -0.0286 | - |
Jan 08, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | -0.0290 | - |
Jan 05, 2024 | 0.0775 | 0.0775 | 0.0765 | 0.0765 | -0.0290 | - |
Jan 04, 2024 | 0.0765 | 0.0770 | 0.0765 | 0.0770 | -0.0292 | - |
Jan 03, 2024 | 0.0755 | 0.0760 | 0.0755 | 0.0760 | -0.0288 | - |
Jan 02, 2024 | 0.0760 | 0.0760 | 0.0755 | 0.0755 | -0.0286 | - |
Dec 29, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -0.0284 | - |
Dec 28, 2023 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | -0.0283 | - |
Dec 27, 2023 | 0.0740 | 0.0740 | 0.0735 | 0.0735 | -0.0279 | - |
Dec 22, 2023 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.0279 | - |
Dec 21, 2023 | 0.0735 | 0.0735 | 0.0730 | 0.0730 | -0.0277 | - |
Dec 20, 2023 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Dec 19, 2023 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -0.0275 | - |
Dec 18, 2023 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Dec 15, 2023 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Dec 14, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -0.0273 | - |
Dec 13, 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | -0.0271 | - |
Dec 12, 2023 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | -0.0275 | - |
Dec 11, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Dec 08, 2023 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Dec 07, 2023 | 0.0725 | 0.0740 | 0.0725 | 0.0740 | -0.0281 | - |
Dec 06, 2023 | 0.0725 | 0.0730 | 0.0725 | 0.0725 | -0.0275 | - |
Dec 05, 2023 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | -0.0275 | - |
Dec 04, 2023 | 0.0735 | 0.0735 | 0.0725 | 0.0725 | -0.0275 | - |
Dec 01, 2023 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | -0.0275 | - |
Nov 30, 2023 | 0.0720 | 0.0720 | 0.0715 | 0.0715 | -0.0271 | - |
Nov 29, 2023 | 0.0725 | 0.0725 | 0.0720 | 0.0720 | -0.0273 | - |
Nov 28, 2023 | 0.0725 | 0.0725 | 0.0720 | 0.0720 | -0.0273 | - |
Nov 27, 2023 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | -0.0275 | - |
Nov 24, 2023 | 0.0720 | 0.0720 | 0.0715 | 0.0715 | -0.0271 | - |
Nov 23, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -0.0273 | - |
Nov 22, 2023 | 0.0725 | 0.0730 | 0.0720 | 0.0730 | -0.0277 | - |
Nov 21, 2023 | 0.0725 | 0.0725 | 0.0720 | 0.0720 | -0.0273 | - |
Nov 20, 2023 | 0.0725 | 0.0725 | 0.0715 | 0.0715 | -0.0271 | - |
Nov 17, 2023 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | -0.0277 | - |
Nov 16, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | -0.0269 | - |
Nov 15, 2023 | 0.0715 | 0.0715 | 0.0710 | 0.0710 | -0.0269 | - |
Nov 14, 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | -0.0271 | - |
Nov 13, 2023 | 0.0715 | 0.0715 | 0.0710 | 0.0710 | -0.0269 | - |
Nov 10, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -0.0277 | - |
Nov 09, 2023 | 0.0730 | 0.0735 | 0.0730 | 0.0735 | -0.0279 | - |
Nov 08, 2023 | 0.0740 | 0.0740 | 0.0735 | 0.0735 | -0.0279 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |