Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.2986 | 0.2988 | 0.2986 | 0.2987 | 0.2987 | - |
07 May 2024 | 0.2972 | 0.2990 | 0.2964 | 0.2972 | 0.2972 | - |
06 May 2024 | 0.2964 | 0.2979 | 0.2957 | 0.2964 | 0.2964 | - |
03 May 2024 | 0.2975 | 0.2983 | 0.2968 | 0.2976 | 0.2976 | - |
02 May 2024 | 0.2945 | 0.3000 | 0.2937 | 0.2945 | 0.2945 | - |
01 May 2024 | 0.2971 | 0.2975 | 0.2960 | 0.2970 | 0.2970 | - |
30 Apr 2024 | 0.2977 | 0.2997 | 0.2967 | 0.2975 | 0.2975 | - |
29 Apr 2024 | 0.2985 | 0.2988 | 0.2948 | 0.2986 | 0.2986 | - |
26 Apr 2024 | 0.2969 | 0.2994 | 0.2955 | 0.2968 | 0.2968 | - |
25 Apr 2024 | 0.2988 | 0.3001 | 0.2968 | 0.2988 | 0.2988 | - |
24 Apr 2024 | 0.3001 | 0.3002 | 0.2976 | 0.3000 | 0.3000 | - |
23 Apr 2024 | 0.2997 | 0.3003 | 0.2984 | 0.2998 | 0.2998 | - |
22 Apr 2024 | 0.2974 | 0.2993 | 0.2960 | 0.2973 | 0.2973 | - |
19 Apr 2024 | 0.2967 | 0.2995 | 0.2956 | 0.2966 | 0.2966 | - |
18 Apr 2024 | 0.2965 | 0.2969 | 0.2947 | 0.2966 | 0.2966 | - |
17 Apr 2024 | 0.2947 | 0.2977 | 0.2939 | 0.2948 | 0.2948 | - |
16 Apr 2024 | 0.2991 | 0.3008 | 0.2954 | 0.2992 | 0.2992 | - |
15 Apr 2024 | 0.3015 | 0.3032 | 0.2974 | 0.3015 | 0.3015 | - |
12 Apr 2024 | 0.3001 | 0.3026 | 0.2999 | 0.3000 | 0.3000 | - |
11 Apr 2024 | 0.3031 | 0.3033 | 0.3005 | 0.3030 | 0.3030 | - |
10 Apr 2024 | 0.3010 | 0.3029 | 0.2997 | 0.3010 | 0.3010 | - |
09 Apr 2024 | 0.3010 | 0.3018 | 0.2999 | 0.3010 | 0.3010 | - |
08 Apr 2024 | 0.3008 | 0.3013 | 0.2990 | 0.3008 | 0.3008 | - |
05 Apr 2024 | 0.2998 | 0.3025 | 0.2996 | 0.2998 | 0.2998 | - |
04 Apr 2024 | 0.3018 | 0.3020 | 0.2996 | 0.3018 | 0.3018 | - |
03 Apr 2024 | 0.3029 | 0.3045 | 0.3004 | 0.3028 | 0.3028 | - |
02 Apr 2024 | 0.3047 | 0.3055 | 0.3034 | 0.3047 | 0.3047 | - |
01 Apr 2024 | 0.3050 | 0.3061 | 0.3042 | 0.3050 | 0.3050 | - |
29 Mar 2024 | 0.3058 | 0.3070 | 0.3050 | 0.3058 | 0.3058 | - |
28 Mar 2024 | 0.3070 | 0.3092 | 0.3060 | 0.3070 | 0.3070 | - |
27 Mar 2024 | 0.3071 | 0.3083 | 0.3067 | 0.3071 | 0.3071 | - |
26 Mar 2024 | 0.3073 | 0.3074 | 0.3056 | 0.3073 | 0.3073 | - |
25 Mar 2024 | 0.3068 | 0.3070 | 0.3053 | 0.3072 | 0.3072 | - |
22 Mar 2024 | 0.3056 | 0.3086 | 0.3053 | 0.3057 | 0.3057 | - |
21 Mar 2024 | 0.3049 | 0.3058 | 0.3025 | 0.3048 | 0.3048 | - |
20 Mar 2024 | 0.3043 | 0.3060 | 0.3036 | 0.3044 | 0.3044 | - |
19 Mar 2024 | 0.3029 | 0.3054 | 0.3026 | 0.3030 | 0.3030 | - |
18 Mar 2024 | 0.3053 | 0.3055 | 0.3028 | 0.3039 | 0.3039 | - |
15 Mar 2024 | 0.3041 | 0.3054 | 0.3030 | 0.3042 | 0.3042 | - |
14 Mar 2024 | 0.3033 | 0.3054 | 0.3032 | 0.3033 | 0.3033 | - |
13 Mar 2024 | 0.3043 | 0.3047 | 0.3027 | 0.3043 | 0.3043 | - |
12 Mar 2024 | 0.3035 | 0.3046 | 0.3027 | 0.3035 | 0.3035 | - |
11 Mar 2024 | 0.3026 | 0.3049 | 0.3026 | 0.3035 | 0.3035 | - |
08 Mar 2024 | 0.3058 | 0.3069 | 0.3012 | 0.3058 | 0.3058 | - |
07 Mar 2024 | 0.3077 | 0.3079 | 0.3057 | 0.3078 | 0.3078 | - |
06 Mar 2024 | 0.3100 | 0.3107 | 0.3077 | 0.3099 | 0.3099 | - |
05 Mar 2024 | 0.3106 | 0.3119 | 0.3097 | 0.3105 | 0.3105 | - |
04 Mar 2024 | 0.3088 | 0.3103 | 0.3086 | 0.3078 | 0.3078 | - |
01 Mar 2024 | 0.3093 | 0.3101 | 0.3086 | 0.3093 | 0.3093 | - |
29 Feb 2024 | 0.3097 | 0.3099 | 0.3074 | 0.3098 | 0.3098 | - |
28 Feb 2024 | 0.3096 | 0.3121 | 0.3092 | 0.3095 | 0.3095 | - |
27 Feb 2024 | 0.3069 | 0.3094 | 0.3059 | 0.3069 | 0.3069 | - |
26 Feb 2024 | 0.3050 | 0.3074 | 0.3049 | 0.3055 | 0.3055 | - |
23 Feb 2024 | 0.3069 | 0.3074 | 0.3044 | 0.3069 | 0.3069 | - |
22 Feb 2024 | 0.3089 | 0.3104 | 0.3068 | 0.3089 | 0.3089 | - |
21 Feb 2024 | 0.3095 | 0.3101 | 0.3085 | 0.3094 | 0.3094 | - |
20 Feb 2024 | 0.3087 | 0.3091 | 0.3068 | 0.3087 | 0.3087 | - |
19 Feb 2024 | 0.3071 | 0.3085 | 0.3071 | 0.3069 | 0.3069 | - |
16 Feb 2024 | 0.3079 | 0.3095 | 0.3077 | 0.3079 | 0.3079 | - |
15 Feb 2024 | 0.3095 | 0.3104 | 0.3079 | 0.3095 | 0.3095 | - |
14 Feb 2024 | 0.3127 | 0.3129 | 0.3100 | 0.3126 | 0.3126 | - |
13 Feb 2024 | 0.3090 | 0.3126 | 0.3088 | 0.3090 | 0.3090 | - |
12 Feb 2024 | 0.3090 | 0.3098 | 0.3075 | 0.3063 | 0.3063 | - |
09 Feb 2024 | 0.3079 | 0.3090 | 0.3073 | 0.3079 | 0.3079 | - |
08 Feb 2024 | 0.3084 | 0.3098 | 0.3078 | 0.3084 | 0.3084 | - |
07 Feb 2024 | 0.3085 | 0.3090 | 0.3070 | 0.3083 | 0.3083 | - |
06 Feb 2024 | 0.3093 | 0.3101 | 0.3075 | 0.3102 | 0.3102 | - |
05 Feb 2024 | 0.3099 | 0.3109 | 0.3075 | 0.3083 | 0.3083 | - |
02 Feb 2024 | 0.3091 | 0.3097 | 0.3076 | 0.3092 | 0.3092 | - |
01 Feb 2024 | 0.3074 | 0.3108 | 0.3066 | 0.3075 | 0.3075 | - |
31 Jan 2024 | 0.3060 | 0.3077 | 0.3050 | 0.3060 | 0.3060 | - |
30 Jan 2024 | 0.3051 | 0.3071 | 0.3047 | 0.3051 | 0.3051 | - |
29 Jan 2024 | 0.3091 | 0.3093 | 0.3062 | 0.3068 | 0.3068 | - |
26 Jan 2024 | 0.3088 | 0.3091 | 0.3078 | 0.3087 | 0.3087 | - |
25 Jan 2024 | 0.3081 | 0.3091 | 0.3072 | 0.3080 | 0.3080 | - |
24 Jan 2024 | 0.3064 | 0.3085 | 0.3053 | 0.3063 | 0.3063 | - |
23 Jan 2024 | 0.3048 | 0.3063 | 0.3029 | 0.3048 | 0.3048 | - |
22 Jan 2024 | 0.3075 | 0.3081 | 0.3042 | 0.3061 | 0.3061 | - |
19 Jan 2024 | 0.3081 | 0.3089 | 0.3071 | 0.3083 | 0.3083 | - |
18 Jan 2024 | 0.3091 | 0.3096 | 0.3074 | 0.3091 | 0.3091 | - |
17 Jan 2024 | 0.3078 | 0.3106 | 0.3076 | 0.3078 | 0.3078 | - |
16 Jan 2024 | 0.3090 | 0.3116 | 0.3075 | 0.3090 | 0.3090 | - |
15 Jan 2024 | 0.3056 | 0.3096 | 0.3056 | 0.3056 | 0.3056 | - |
12 Jan 2024 | 0.3062 | 0.3079 | 0.3043 | 0.3063 | 0.3063 | - |
11 Jan 2024 | 0.3047 | 0.3080 | 0.3037 | 0.3048 | 0.3048 | - |
10 Jan 2024 | 0.3047 | 0.3058 | 0.3034 | 0.3048 | 0.3048 | - |
09 Jan 2024 | 0.3055 | 0.3067 | 0.3047 | 0.3055 | 0.3055 | - |
08 Jan 2024 | 0.3049 | 0.3068 | 0.3042 | 0.3032 | 0.3032 | - |
05 Jan 2024 | 0.3043 | 0.3058 | 0.3028 | 0.3044 | 0.3044 | - |
04 Jan 2024 | 0.3016 | 0.3035 | 0.3004 | 0.3016 | 0.3016 | - |
03 Jan 2024 | 0.3000 | 0.3032 | 0.2997 | 0.3000 | 0.3000 | - |
02 Jan 2024 | 0.3023 | 0.3030 | 0.3006 | 0.3023 | 0.3023 | - |
01 Jan 2024 | 0.3023 | 0.3023 | 0.3015 | 0.3017 | 0.3017 | - |
29 Dec 2023 | 0.3017 | 0.3037 | 0.3008 | 0.3018 | 0.3018 | - |
28 Dec 2023 | 0.3020 | 0.3041 | 0.3009 | 0.3020 | 0.3020 | - |
27 Dec 2023 | 0.3041 | 0.3045 | 0.3020 | 0.3041 | 0.3041 | - |
26 Dec 2023 | 0.3002 | 0.3042 | 0.2996 | 0.3001 | 0.3001 | - |
25 Dec 2023 | 0.3007 | 0.3014 | 0.2987 | 0.2990 | 0.2990 | - |
22 Dec 2023 | 0.3011 | 0.3025 | 0.3000 | 0.3011 | 0.3011 | - |
21 Dec 2023 | 0.3016 | 0.3031 | 0.3009 | 0.3016 | 0.3016 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |