Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
25 Jul 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
24 Jul 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
23 Jul 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
22 Jul 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
19 Jul 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
18 Jul 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
17 Jul 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
16 Jul 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
15 Jul 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
12 Jul 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
11 Jul 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
10 Jul 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
09 Jul 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
08 Jul 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
05 Jul 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
04 Jul 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
03 Jul 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
02 Jul 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
01 Jul 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
28 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
27 Jun 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
26 Jun 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
25 Jun 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
24 Jun 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
21 Jun 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
20 Jun 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
19 Jun 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
18 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
18 Jun 2024 | 0.186663 Dividend | |||||
17 Jun 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.1893 | - |
14 Jun 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.1893 | - |
13 Jun 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.1893 | - |
12 Jun 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.1934 | - |
11 Jun 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.1903 | - |
10 Jun 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.1944 | - |
07 Jun 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.1924 | - |
06 Jun 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.1893 | - |
05 Jun 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.1924 | - |
04 Jun 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1974 | - |
03 Jun 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1974 | - |
31 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.1914 | - |
30 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.1903 | - |
29 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.1914 | - |
28 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.1964 | - |
27 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.1994 | - |
24 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.1994 | - |
23 May 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.1954 | - |
22 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.1994 | - |
21 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.1984 | - |
20 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.1994 | - |
17 May 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.2024 | - |
16 May 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2004 | - |
15 May 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1974 | - |
14 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.1994 | - |
13 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.1984 | - |
10 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.1914 | - |
09 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1813 | - |
08 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.1813 | - |
07 May 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.1833 | - |
06 May 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.1823 | - |
03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1712 | - |
02 May 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1702 | - |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1762 | - |
29 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1793 | - |
26 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.1823 | - |
25 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.1863 | - |
24 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.1883 | - |
23 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.1873 | - |
22 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.1853 | - |
19 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.1853 | - |
18 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.1803 | - |
17 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.1823 | - |
16 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.1853 | - |
15 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.1873 | - |
12 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1762 | - |
11 Apr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.1632 | - |
10 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1662 | - |
09 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.1692 | - |
08 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1712 | - |
05 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1652 | - |
04 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.1752 | - |
03 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1762 | - |
02 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.1732 | - |
28 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1712 | - |
27 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.1722 | - |
26 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1682 | - |
25 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1672 | - |
22 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1672 | - |
21 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1672 | - |
20 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1682 | - |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1712 | - |
18 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1712 | - |
15 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1702 | - |
14 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1702 | - |
13 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.1722 | - |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1712 | - |
11 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1793 | - |
08 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.1803 | - |
07 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1793 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |