Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | - |
27 May 2024 | 0.7833 | 0.7833 | 0.7833 | 0.7833 | 0.7833 | - |
24 May 2024 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | - |
21 May 2024 | 0.7853 | 0.7853 | 0.7853 | 0.7853 | 0.7853 | - |
20 May 2024 | 0.7853 | 0.7853 | 0.7853 | 0.7853 | 0.7853 | - |
17 May 2024 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | - |
16 May 2024 | 0.7849 | 0.7849 | 0.7849 | 0.7849 | 0.7849 | - |
15 May 2024 | 0.7843 | 0.7843 | 0.7843 | 0.7843 | 0.7843 | - |
14 May 2024 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | - |
13 May 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
10 May 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
07 May 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
06 May 2024 | 0.7819 | 0.7819 | 0.7819 | 0.7819 | 0.7819 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | - |
30 Apr 2024 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | - |
29 Apr 2024 | 0.7822 | 0.7822 | 0.7822 | 0.7822 | 0.7822 | - |
26 Apr 2024 | 0.7818 | 0.7818 | 0.7818 | 0.7818 | 0.7818 | - |
25 Apr 2024 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | - |
24 Apr 2024 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | - |
23 Apr 2024 | 0.7818 | 0.7818 | 0.7818 | 0.7818 | 0.7818 | - |
22 Apr 2024 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | - |
19 Apr 2024 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | - |
18 Apr 2024 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | - |
17 Apr 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
16 Apr 2024 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | - |
15 Apr 2024 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | - |
12 Apr 2024 | 0.7847 | 0.7847 | 0.7847 | 0.7847 | 0.7847 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.7849 | 0.7849 | 0.7849 | 0.7849 | 0.7849 | - |
09 Apr 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
08 Apr 2024 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
03 Apr 2024 | 0.7881 | 0.7881 | 0.7881 | 0.7881 | 0.7881 | - |
02 Apr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
01 Apr 2024 | 0.7882 | 0.7882 | 0.7882 | 0.7882 | 0.7882 | - |
28 Mar 2024 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | - |
27 Mar 2024 | 0.7877 | 0.7877 | 0.7877 | 0.7877 | 0.7877 | - |
26 Mar 2024 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | - |
25 Mar 2024 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | - |
22 Mar 2024 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
19 Mar 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | - |
18 Mar 2024 | 0.7843 | 0.7843 | 0.7843 | 0.7843 | 0.7843 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
13 Mar 2024 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | - |
12 Mar 2024 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | - |
11 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
08 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
07 Mar 2024 | 0.7859 | 0.7859 | 0.7859 | 0.7859 | 0.7859 | - |
06 Mar 2024 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | - |
05 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
04 Mar 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | - |
28 Feb 2024 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | - |
27 Feb 2024 | 0.7832 | 0.7832 | 0.7832 | 0.7832 | 0.7832 | - |
26 Feb 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | - |
23 Feb 2024 | 0.7822 | 0.7822 | 0.7822 | 0.7822 | 0.7822 | - |
22 Feb 2024 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | - |
21 Feb 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
20 Feb 2024 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | - |
19 Feb 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | - |
09 Feb 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
08 Feb 2024 | 0.7811 | 0.7811 | 0.7811 | 0.7811 | 0.7811 | - |
07 Feb 2024 | 0.7826 | 0.7826 | 0.7826 | 0.7826 | 0.7826 | - |
06 Feb 2024 | 0.7827 | 0.7827 | 0.7827 | 0.7827 | 0.7827 | - |
05 Feb 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | - |
02 Feb 2024 | 0.7808 | 0.7808 | 0.7808 | 0.7808 | 0.7808 | - |
01 Feb 2024 | 0.7823 | 0.7823 | 0.7823 | 0.7823 | 0.7823 | - |
31 Jan 2024 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | - |
30 Jan 2024 | 0.7794 | 0.7794 | 0.7794 | 0.7794 | 0.7794 | - |
29 Jan 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | - |
26 Jan 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | - |
25 Jan 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | - |
24 Jan 2024 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | - |
23 Jan 2024 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | - |
22 Jan 2024 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | - |
19 Jan 2024 | 0.7784 | 0.7784 | 0.7784 | 0.7784 | 0.7784 | - |
18 Jan 2024 | 0.7776 | 0.7776 | 0.7776 | 0.7776 | 0.7776 | - |
17 Jan 2024 | 0.7779 | 0.7779 | 0.7779 | 0.7779 | 0.7779 | - |
16 Jan 2024 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | - |
15 Jan 2024 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | - |
12 Jan 2024 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | - |
11 Jan 2024 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | - |
10 Jan 2024 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |