Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
29 Apr 2024 | 0.6606 | 0.6606 | 0.6606 | 0.6606 | 0.6606 | - |
26 Apr 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
25 Apr 2024 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | - |
24 Apr 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | - |
23 Apr 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
22 Apr 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
19 Apr 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | - |
18 Apr 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | - |
17 Apr 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
16 Apr 2024 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | - |
15 Apr 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | - |
12 Apr 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | - |
11 Apr 2024 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | - |
10 Apr 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
09 Apr 2024 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | - |
08 Apr 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
05 Apr 2024 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | - |
04 Apr 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
03 Apr 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
02 Apr 2024 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | - |
28 Mar 2024 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | - |
27 Mar 2024 | 0.6236 | 0.6236 | 0.6236 | 0.6236 | 0.6236 | - |
26 Mar 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
25 Mar 2024 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | - |
22 Mar 2024 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | - |
21 Mar 2024 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | - |
20 Mar 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
19 Mar 2024 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | - |
18 Mar 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
15 Mar 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | - |
14 Mar 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | - |
13 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
12 Mar 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | - |
11 Mar 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | - |
08 Mar 2024 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | - |
07 Mar 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
06 Mar 2024 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | - |
05 Mar 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
04 Mar 2024 | 0.6372 | 0.6372 | 0.6372 | 0.6372 | 0.6372 | - |
01 Mar 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
29 Feb 2024 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | - |
28 Feb 2024 | 0.6484 | 0.6484 | 0.6484 | 0.6484 | 0.6484 | - |
27 Feb 2024 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | - |
26 Feb 2024 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | - |
23 Feb 2024 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | - |
22 Feb 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
21 Feb 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
20 Feb 2024 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | - |
19 Feb 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
16 Feb 2024 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | - |
15 Feb 2024 | 0.5272 | 0.5272 | 0.5272 | 0.5272 | 0.5272 | - |
14 Feb 2024 | 0.5346 | 0.5346 | 0.5346 | 0.5346 | 0.5346 | - |
13 Feb 2024 | 0.5308 | 0.5308 | 0.5308 | 0.5308 | 0.5308 | - |
12 Feb 2024 | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 0.5296 | - |
09 Feb 2024 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | - |
08 Feb 2024 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | - |
07 Feb 2024 | 0.5638 | 0.5638 | 0.5638 | 0.5638 | 0.5638 | - |
06 Feb 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
05 Feb 2024 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | - |
02 Feb 2024 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | - |
01 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
31 Jan 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
30 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
29 Jan 2024 | 0.5608 | 0.5608 | 0.5608 | 0.5608 | 0.5608 | - |
26 Jan 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | - |
25 Jan 2024 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | - |
24 Jan 2024 | 0.5298 | 0.5298 | 0.5298 | 0.5298 | 0.5298 | - |
23 Jan 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | - |
22 Jan 2024 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | - |
19 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 200 |
18 Jan 2024 | 0.5552 | 0.5552 | 0.5552 | 0.5552 | 0.5552 | - |
17 Jan 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
16 Jan 2024 | 0.5868 | 0.5868 | 0.5868 | 0.5868 | 0.5868 | - |
15 Jan 2024 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | - |
12 Jan 2024 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | - |
11 Jan 2024 | 0.6092 | 0.6092 | 0.6092 | 0.6092 | 0.6092 | - |
10 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
09 Jan 2024 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | - |
08 Jan 2024 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | - |
05 Jan 2024 | 0.6494 | 0.6494 | 0.6494 | 0.6494 | 0.6494 | - |
04 Jan 2024 | 0.6564 | 0.6564 | 0.6564 | 0.6564 | 0.6564 | - |
03 Jan 2024 | 0.6566 | 0.6566 | 0.6566 | 0.6566 | 0.6566 | - |
02 Jan 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | - |
29 Dec 2023 | 0.6624 | 0.6624 | 0.6586 | 0.6586 | 0.6586 | - |
28 Dec 2023 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
27 Dec 2023 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | - |
22 Dec 2023 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
21 Dec 2023 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | - |
20 Dec 2023 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | - |
19 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
15 Dec 2023 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | - |
14 Dec 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
13 Dec 2023 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | - |
12 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
11 Dec 2023 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | - |
08 Dec 2023 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | - |
07 Dec 2023 | 0.6356 | 0.6356 | 0.6356 | 0.6356 | 0.6356 | - |
06 Dec 2023 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |