Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
02 May 2024 | 0.5477 | 0.5514 | 0.5477 | 0.5477 | 0.5477 | - |
01 May 2024 | 0.5488 | 0.5488 | 0.5471 | 0.5488 | 0.5488 | - |
30 Apr 2024 | 0.5511 | 0.5517 | 0.5488 | 0.5511 | 0.5511 | - |
29 Apr 2024 | 0.5497 | 0.5520 | 0.5488 | 0.5497 | 0.5497 | - |
26 Apr 2024 | 0.5516 | 0.5526 | 0.5488 | 0.5516 | 0.5516 | - |
25 Apr 2024 | 0.5500 | 0.5521 | 0.5490 | 0.5500 | 0.5500 | - |
24 Apr 2024 | 0.5497 | 0.5507 | 0.5483 | 0.5497 | 0.5497 | - |
23 Apr 2024 | 0.5477 | 0.5506 | 0.5461 | 0.5477 | 0.5477 | - |
22 Apr 2024 | 0.5484 | 0.5484 | 0.5462 | 0.5484 | 0.5484 | - |
19 Apr 2024 | 0.5473 | 0.5487 | 0.5466 | 0.5473 | 0.5473 | - |
18 Apr 2024 | 0.5487 | 0.5495 | 0.5471 | 0.5487 | 0.5487 | - |
17 Apr 2024 | 0.5459 | 0.5481 | 0.5449 | 0.5459 | 0.5459 | - |
16 Apr 2024 | 0.5463 | 0.5473 | 0.5446 | 0.5463 | 0.5463 | - |
15 Apr 2024 | 0.5468 | 0.5483 | 0.5459 | 0.5468 | 0.5468 | - |
12 Apr 2024 | 0.5515 | 0.5517 | 0.5456 | 0.5515 | 0.5515 | - |
11 Apr 2024 | 0.5519 | 0.5528 | 0.5498 | 0.5519 | 0.5519 | - |
10 Apr 2024 | 0.5583 | 0.5585 | 0.5516 | 0.5583 | 0.5583 | - |
09 Apr 2024 | 0.5584 | 0.5603 | 0.5570 | 0.5584 | 0.5584 | - |
08 Apr 2024 | 0.5571 | 0.5583 | 0.5556 | 0.5571 | 0.5571 | - |
05 Apr 2024 | 0.5571 | 0.5576 | 0.5552 | 0.5571 | 0.5571 | - |
04 Apr 2024 | 0.5571 | 0.5592 | 0.5562 | 0.5571 | 0.5571 | - |
03 Apr 2024 | 0.5528 | 0.5568 | 0.5527 | 0.5528 | 0.5528 | - |
02 Apr 2024 | 0.5545 | 0.5547 | 0.5510 | 0.5545 | 0.5545 | - |
01 Apr 2024 | 0.5544 | 0.5547 | 0.5544 | 0.5544 | 0.5544 | - |
29 Mar 2024 | 0.5556 | 0.5556 | 0.5530 | 0.5556 | 0.5556 | - |
28 Mar 2024 | 0.5564 | 0.5564 | 0.5543 | 0.5564 | 0.5564 | - |
27 Mar 2024 | 0.5569 | 0.5569 | 0.5560 | 0.5569 | 0.5569 | - |
26 Mar 2024 | 0.5572 | 0.5586 | 0.5563 | 0.5572 | 0.5572 | - |
25 Mar 2024 | 0.5544 | 0.5575 | 0.5544 | 0.5544 | 0.5544 | - |
22 Mar 2024 | 0.5585 | 0.5587 | 0.5551 | 0.5585 | 0.5585 | - |
21 Mar 2024 | 0.5618 | 0.5630 | 0.5584 | 0.5618 | 0.5618 | - |
20 Mar 2024 | 0.5586 | 0.5588 | 0.5564 | 0.5586 | 0.5586 | - |
19 Mar 2024 | 0.5589 | 0.5599 | 0.5567 | 0.5589 | 0.5589 | - |
18 Mar 2024 | 0.5597 | 0.5610 | 0.5589 | 0.5597 | 0.5597 | - |
15 Mar 2024 | 0.5596 | 0.5603 | 0.5583 | 0.5596 | 0.5596 | - |
14 Mar 2024 | 0.5630 | 0.5635 | 0.5598 | 0.5630 | 0.5630 | - |
13 Mar 2024 | 0.5619 | 0.5641 | 0.5607 | 0.5619 | 0.5619 | - |
12 Mar 2024 | 0.5617 | 0.5624 | 0.5605 | 0.5617 | 0.5617 | - |
11 Mar 2024 | 0.5613 | 0.5631 | 0.5613 | 0.5613 | 0.5613 | - |
08 Mar 2024 | 0.5629 | 0.5636 | 0.5616 | 0.5629 | 0.5629 | - |
07 Mar 2024 | 0.5603 | 0.5638 | 0.5591 | 0.5603 | 0.5603 | - |
06 Mar 2024 | 0.5582 | 0.5609 | 0.5566 | 0.5582 | 0.5582 | - |
05 Mar 2024 | 0.5582 | 0.5588 | 0.5566 | 0.5582 | 0.5582 | - |
04 Mar 2024 | 0.5566 | 0.5586 | 0.5566 | 0.5566 | 0.5566 | - |
01 Mar 2024 | 0.5556 | 0.5574 | 0.5547 | 0.5556 | 0.5556 | - |
29 Feb 2024 | 0.5564 | 0.5579 | 0.5555 | 0.5564 | 0.5564 | - |
28 Feb 2024 | 0.5565 | 0.5576 | 0.5549 | 0.5565 | 0.5565 | - |
27 Feb 2024 | 0.5578 | 0.5585 | 0.5565 | 0.5578 | 0.5578 | - |
26 Feb 2024 | 0.5559 | 0.5589 | 0.5557 | 0.5559 | 0.5559 | - |
23 Feb 2024 | 0.5563 | 0.5575 | 0.5553 | 0.5563 | 0.5563 | - |
22 Feb 2024 | 0.5563 | 0.5595 | 0.5549 | 0.5563 | 0.5563 | - |
21 Feb 2024 | 0.5557 | 0.5562 | 0.5541 | 0.5557 | 0.5557 | - |
20 Feb 2024 | 0.5542 | 0.5573 | 0.5525 | 0.5542 | 0.5542 | - |
19 Feb 2024 | 0.5525 | 0.5547 | 0.5525 | 0.5525 | 0.5525 | - |
16 Feb 2024 | 0.5530 | 0.5545 | 0.5517 | 0.5530 | 0.5530 | - |
15 Feb 2024 | 0.5517 | 0.5542 | 0.5505 | 0.5517 | 0.5517 | - |
14 Feb 2024 | 0.5514 | 0.5516 | 0.5486 | 0.5514 | 0.5514 | - |
13 Feb 2024 | 0.5539 | 0.5548 | 0.5502 | 0.5539 | 0.5539 | - |
12 Feb 2024 | 0.5534 | 0.5551 | 0.5527 | 0.5534 | 0.5534 | - |
09 Feb 2024 | 0.5540 | 0.5549 | 0.5526 | 0.5540 | 0.5540 | - |
08 Feb 2024 | 0.5540 | 0.5546 | 0.5523 | 0.5540 | 0.5540 | - |
07 Feb 2024 | 0.5529 | 0.5544 | 0.5522 | 0.5529 | 0.5529 | - |
06 Feb 2024 | 0.5514 | 0.5532 | 0.5514 | 0.5514 | 0.5514 | - |
05 Feb 2024 | 0.5543 | 0.5544 | 0.5512 | 0.5543 | 0.5543 | - |
02 Feb 2024 | 0.5590 | 0.5603 | 0.5535 | 0.5590 | 0.5590 | - |
01 Feb 2024 | 0.5547 | 0.5578 | 0.5539 | 0.5547 | 0.5547 | - |
31 Jan 2024 | 0.5574 | 0.5595 | 0.5552 | 0.5574 | 0.5574 | - |
30 Jan 2024 | 0.5561 | 0.5582 | 0.5554 | 0.5561 | 0.5561 | - |
29 Jan 2024 | 0.5578 | 0.5578 | 0.5549 | 0.5578 | 0.5578 | - |
26 Jan 2024 | 0.5577 | 0.5595 | 0.5551 | 0.5577 | 0.5577 | - |
25 Jan 2024 | 0.5597 | 0.5603 | 0.5562 | 0.5597 | 0.5597 | - |
24 Jan 2024 | 0.5581 | 0.5619 | 0.5572 | 0.5581 | 0.5581 | - |
23 Jan 2024 | 0.5596 | 0.5611 | 0.5558 | 0.5596 | 0.5596 | - |
22 Jan 2024 | 0.5600 | 0.5607 | 0.5587 | 0.5600 | 0.5600 | - |
19 Jan 2024 | 0.5591 | 0.5601 | 0.5580 | 0.5591 | 0.5591 | - |
18 Jan 2024 | 0.5588 | 0.5606 | 0.5571 | 0.5588 | 0.5588 | - |
17 Jan 2024 | 0.5583 | 0.5595 | 0.5572 | 0.5583 | 0.5583 | - |
16 Jan 2024 | 0.5629 | 0.5629 | 0.5581 | 0.5629 | 0.5629 | - |
15 Jan 2024 | 0.5626 | 0.5633 | 0.5616 | 0.5626 | 0.5626 | - |
12 Jan 2024 | 0.5646 | 0.5651 | 0.5618 | 0.5646 | 0.5646 | - |
11 Jan 2024 | 0.5641 | 0.5650 | 0.5617 | 0.5641 | 0.5641 | - |
10 Jan 2024 | 0.5620 | 0.5639 | 0.5606 | 0.5620 | 0.5620 | - |
09 Jan 2024 | 0.5630 | 0.5644 | 0.5598 | 0.5630 | 0.5630 | - |
08 Jan 2024 | 0.5625 | 0.5644 | 0.5607 | 0.5625 | 0.5625 | - |
05 Jan 2024 | 0.5629 | 0.5650 | 0.5593 | 0.5629 | 0.5629 | - |
04 Jan 2024 | 0.5618 | 0.5647 | 0.5604 | 0.5618 | 0.5618 | - |
03 Jan 2024 | 0.5626 | 0.5639 | 0.5606 | 0.5626 | 0.5626 | - |
02 Jan 2024 | 0.5674 | 0.5675 | 0.5626 | 0.5674 | 0.5674 | - |
01 Jan 2024 | 0.5670 | 0.5677 | 0.5670 | 0.5670 | 0.5670 | - |
29 Dec 2023 | 0.5689 | 0.5699 | 0.5671 | 0.5689 | 0.5689 | - |
28 Dec 2023 | 0.5709 | 0.5728 | 0.5693 | 0.5709 | 0.5709 | - |
27 Dec 2023 | 0.5663 | 0.5719 | 0.5658 | 0.5663 | 0.5663 | - |
26 Dec 2023 | 0.5655 | 0.5663 | 0.5646 | 0.5655 | 0.5655 | - |
25 Dec 2023 | 0.5653 | 0.5665 | 0.5648 | 0.5653 | 0.5653 | - |
22 Dec 2023 | 0.5660 | 0.5676 | 0.5645 | 0.5660 | 0.5660 | - |
21 Dec 2023 | 0.5627 | 0.5655 | 0.5620 | 0.5627 | 0.5627 | - |
20 Dec 2023 | 0.5646 | 0.5646 | 0.5614 | 0.5646 | 0.5646 | - |
19 Dec 2023 | 0.5615 | 0.5647 | 0.5606 | 0.5615 | 0.5615 | - |
18 Dec 2023 | 0.5607 | 0.5626 | 0.5600 | 0.5607 | 0.5607 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |