Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5846 | 0.5861 | 0.5842 | 0.5850 | 0.5850 | - |
26 Apr 2024 | 0.5853 | 0.5866 | 0.5846 | 0.5853 | 0.5853 | - |
25 Apr 2024 | 0.5855 | 0.5859 | 0.5836 | 0.5854 | 0.5854 | - |
24 Apr 2024 | 0.5877 | 0.5883 | 0.5855 | 0.5878 | 0.5878 | - |
23 Apr 2024 | 0.5907 | 0.5916 | 0.5874 | 0.5910 | 0.5910 | - |
22 Apr 2024 | 0.5881 | 0.5921 | 0.5877 | 0.5881 | 0.5881 | - |
19 Apr 2024 | 0.5837 | 0.5869 | 0.5830 | 0.5839 | 0.5839 | - |
18 Apr 2024 | 0.5830 | 0.5842 | 0.5823 | 0.5830 | 0.5830 | - |
17 Apr 2024 | 0.5821 | 0.5823 | 0.5800 | 0.5821 | 0.5821 | - |
16 Apr 2024 | 0.5827 | 0.5835 | 0.5798 | 0.5827 | 0.5827 | - |
15 Apr 2024 | 0.5832 | 0.5838 | 0.5821 | 0.5829 | 0.5829 | - |
12 Apr 2024 | 0.5819 | 0.5846 | 0.5814 | 0.5816 | 0.5816 | - |
11 Apr 2024 | 0.5825 | 0.5829 | 0.5814 | 0.5826 | 0.5826 | - |
10 Apr 2024 | 0.5811 | 0.5830 | 0.5802 | 0.5811 | 0.5811 | - |
09 Apr 2024 | 0.5821 | 0.5822 | 0.5800 | 0.5819 | 0.5819 | - |
08 Apr 2024 | 0.5822 | 0.5832 | 0.5815 | 0.5822 | 0.5822 | - |
05 Apr 2024 | 0.5841 | 0.5842 | 0.5819 | 0.5839 | 0.5839 | - |
04 Apr 2024 | 0.5844 | 0.5855 | 0.5841 | 0.5844 | 0.5844 | - |
03 Apr 2024 | 0.5861 | 0.5869 | 0.5850 | 0.5861 | 0.5861 | - |
02 Apr 2024 | 0.5871 | 0.5873 | 0.5854 | 0.5871 | 0.5871 | - |
01 Apr 2024 | 0.5851 | 0.5871 | 0.5844 | 0.5850 | 0.5850 | - |
29 Mar 2024 | 0.5851 | 0.5853 | 0.5835 | 0.5849 | 0.5849 | - |
28 Mar 2024 | 0.5832 | 0.5850 | 0.5824 | 0.5833 | 0.5833 | - |
27 Mar 2024 | 0.5830 | 0.5836 | 0.5819 | 0.5828 | 0.5828 | - |
26 Mar 2024 | 0.5824 | 0.5837 | 0.5816 | 0.5824 | 0.5824 | - |
25 Mar 2024 | 0.5831 | 0.5838 | 0.5818 | 0.5831 | 0.5831 | - |
22 Mar 2024 | 0.5838 | 0.5857 | 0.5828 | 0.5838 | 0.5838 | - |
21 Mar 2024 | 0.5798 | 0.5836 | 0.5797 | 0.5799 | 0.5799 | - |
20 Mar 2024 | 0.5792 | 0.5801 | 0.5786 | 0.5792 | 0.5792 | - |
19 Mar 2024 | 0.5804 | 0.5813 | 0.5782 | 0.5805 | 0.5805 | - |
18 Mar 2024 | 0.5798 | 0.5804 | 0.5792 | 0.5798 | 0.5798 | - |
15 Mar 2024 | 0.5795 | 0.5808 | 0.5789 | 0.5795 | 0.5795 | - |
14 Mar 2024 | 0.5801 | 0.5807 | 0.5790 | 0.5800 | 0.5800 | - |
13 Mar 2024 | 0.5791 | 0.5803 | 0.5787 | 0.5790 | 0.5790 | - |
12 Mar 2024 | 0.5788 | 0.5806 | 0.5784 | 0.5787 | 0.5787 | - |
11 Mar 2024 | 0.5770 | 0.5790 | 0.5766 | 0.5768 | 0.5768 | - |
08 Mar 2024 | 0.5800 | 0.5811 | 0.5766 | 0.5800 | 0.5800 | - |
07 Mar 2024 | 0.5810 | 0.5815 | 0.5800 | 0.5810 | 0.5810 | - |
06 Mar 2024 | 0.5791 | 0.5814 | 0.5780 | 0.5791 | 0.5791 | - |
05 Mar 2024 | 0.5803 | 0.5807 | 0.5787 | 0.5804 | 0.5804 | - |
04 Mar 2024 | 0.5828 | 0.5828 | 0.5800 | 0.5828 | 0.5828 | - |
01 Mar 2024 | 0.5836 | 0.5838 | 0.5820 | 0.5835 | 0.5835 | - |
29 Feb 2024 | 0.5816 | 0.5835 | 0.5805 | 0.5817 | 0.5817 | - |
28 Feb 2024 | 0.5825 | 0.5833 | 0.5814 | 0.5827 | 0.5827 | - |
27 Feb 2024 | 0.5839 | 0.5847 | 0.5823 | 0.5836 | 0.5836 | - |
26 Feb 2024 | 0.5841 | 0.5845 | 0.5824 | 0.5842 | 0.5842 | - |
23 Feb 2024 | 0.5857 | 0.5859 | 0.5837 | 0.5857 | 0.5857 | - |
22 Feb 2024 | 0.5863 | 0.5874 | 0.5852 | 0.5862 | 0.5862 | - |
21 Feb 2024 | 0.5856 | 0.5869 | 0.5851 | 0.5854 | 0.5854 | - |
20 Feb 2024 | 0.5884 | 0.5890 | 0.5836 | 0.5884 | 0.5884 | - |
19 Feb 2024 | 0.5883 | 0.5890 | 0.5875 | 0.5883 | 0.5883 | - |
16 Feb 2024 | 0.5894 | 0.5901 | 0.5885 | 0.5892 | 0.5892 | - |
15 Feb 2024 | 0.5877 | 0.5892 | 0.5871 | 0.5875 | 0.5875 | - |
14 Feb 2024 | 0.5854 | 0.5891 | 0.5848 | 0.5854 | 0.5854 | - |
13 Feb 2024 | 0.5885 | 0.5892 | 0.5846 | 0.5886 | 0.5886 | - |
12 Feb 2024 | 0.5879 | 0.5896 | 0.5874 | 0.5879 | 0.5879 | - |
09 Feb 2024 | 0.5886 | 0.5902 | 0.5872 | 0.5886 | 0.5886 | - |
08 Feb 2024 | 0.5882 | 0.5896 | 0.5877 | 0.5881 | 0.5881 | - |
07 Feb 2024 | 0.5881 | 0.5885 | 0.5869 | 0.5881 | 0.5881 | - |
06 Feb 2024 | 0.5890 | 0.5897 | 0.5873 | 0.5890 | 0.5890 | - |
05 Feb 2024 | 0.5883 | 0.5900 | 0.5876 | 0.5881 | 0.5881 | - |
02 Feb 2024 | 0.5861 | 0.5885 | 0.5854 | 0.5861 | 0.5861 | - |
01 Feb 2024 | 0.5871 | 0.5887 | 0.5863 | 0.5870 | 0.5870 | - |
31 Jan 2024 | 0.5877 | 0.5882 | 0.5862 | 0.5877 | 0.5877 | - |
30 Jan 2024 | 0.5865 | 0.5887 | 0.5863 | 0.5864 | 0.5864 | - |
29 Jan 2024 | 0.5853 | 0.5868 | 0.5848 | 0.5853 | 0.5853 | - |
26 Jan 2024 | 0.5838 | 0.5854 | 0.5832 | 0.5838 | 0.5838 | - |
25 Jan 2024 | 0.5813 | 0.5838 | 0.5807 | 0.5813 | 0.5813 | - |
24 Jan 2024 | 0.5853 | 0.5854 | 0.5809 | 0.5853 | 0.5853 | - |
23 Jan 2024 | 0.5838 | 0.5858 | 0.5824 | 0.5838 | 0.5838 | - |
22 Jan 2024 | 0.5862 | 0.5866 | 0.5839 | 0.5861 | 0.5861 | - |
19 Jan 2024 | 0.5833 | 0.5862 | 0.5828 | 0.5831 | 0.5831 | - |
18 Jan 2024 | 0.5841 | 0.5850 | 0.5832 | 0.5842 | 0.5842 | - |
17 Jan 2024 | 0.5863 | 0.5873 | 0.5823 | 0.5865 | 0.5865 | - |
16 Jan 2024 | 0.5851 | 0.5874 | 0.5847 | 0.5853 | 0.5853 | - |
15 Jan 2024 | 0.5856 | 0.5859 | 0.5838 | 0.5854 | 0.5854 | - |
12 Jan 2024 | 0.5848 | 0.5876 | 0.5846 | 0.5849 | 0.5849 | - |
11 Jan 2024 | 0.5864 | 0.5872 | 0.5851 | 0.5864 | 0.5864 | - |
10 Jan 2024 | 0.5874 | 0.5884 | 0.5863 | 0.5875 | 0.5875 | - |
09 Jan 2024 | 0.5878 | 0.5884 | 0.5862 | 0.5876 | 0.5876 | - |
08 Jan 2024 | 0.5885 | 0.5892 | 0.5856 | 0.5885 | 0.5885 | - |
05 Jan 2024 | 0.5903 | 0.5917 | 0.5876 | 0.5903 | 0.5903 | - |
04 Jan 2024 | 0.5911 | 0.5920 | 0.5892 | 0.5910 | 0.5910 | - |
03 Jan 2024 | 0.5946 | 0.5947 | 0.5919 | 0.5946 | 0.5946 | - |
02 Jan 2024 | 0.5931 | 0.5955 | 0.5919 | 0.5932 | 0.5932 | - |
01 Jan 2024 | 0.5925 | 0.5943 | 0.5925 | 0.5916 | 0.5916 | - |
29 Dec 2023 | 0.5934 | 0.5956 | 0.5916 | 0.5935 | 0.5935 | - |
28 Dec 2023 | 0.5914 | 0.5947 | 0.5905 | 0.5913 | 0.5913 | - |
27 Dec 2023 | 0.5952 | 0.5965 | 0.5914 | 0.5953 | 0.5953 | - |
26 Dec 2023 | 0.5939 | 0.5961 | 0.5933 | 0.5939 | 0.5939 | - |
25 Dec 2023 | 0.5922 | 0.5943 | 0.5919 | 0.5926 | 0.5926 | - |
22 Dec 2023 | 0.5935 | 0.5940 | 0.5910 | 0.5934 | 0.5934 | - |
21 Dec 2023 | 0.5921 | 0.5944 | 0.5910 | 0.5921 | 0.5921 | - |
20 Dec 2023 | 0.5889 | 0.5930 | 0.5884 | 0.5889 | 0.5889 | - |
19 Dec 2023 | 0.5898 | 0.5901 | 0.5863 | 0.5899 | 0.5899 | - |
18 Dec 2023 | 0.5897 | 0.5916 | 0.5883 | 0.5896 | 0.5896 | - |
15 Dec 2023 | 0.5841 | 0.5896 | 0.5840 | 0.5840 | 0.5840 | - |
14 Dec 2023 | 0.5864 | 0.5885 | 0.5834 | 0.5864 | 0.5864 | - |
13 Dec 2023 | 0.5853 | 0.5892 | 0.5853 | 0.5855 | 0.5855 | - |
12 Dec 2023 | 0.5866 | 0.5876 | 0.5847 | 0.5866 | 0.5866 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |