Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.9015 | 0.9028 | 0.8997 | 0.9014 | 0.9014 | - |
28 Mar 2024 | 0.9055 | 0.9064 | 0.9005 | 0.9055 | 0.9055 | - |
27 Mar 2024 | 0.9036 | 0.9071 | 0.9032 | 0.9036 | 0.9036 | - |
26 Mar 2024 | 0.8995 | 0.9043 | 0.8988 | 0.8995 | 0.8995 | - |
25 Mar 2024 | 0.8976 | 0.8986 | 0.8968 | 0.8976 | 0.8976 | - |
22 Mar 2024 | 0.8977 | 0.9019 | 0.8969 | 0.8977 | 0.8977 | - |
21 Mar 2024 | 0.8856 | 0.8992 | 0.8839 | 0.8856 | 0.8856 | - |
20 Mar 2024 | 0.8885 | 0.8918 | 0.8883 | 0.8885 | 0.8885 | - |
19 Mar 2024 | 0.8875 | 0.8898 | 0.8866 | 0.8875 | 0.8875 | - |
18 Mar 2024 | 0.8836 | 0.8864 | 0.8821 | 0.8836 | 0.8836 | - |
15 Mar 2024 | 0.8843 | 0.8852 | 0.8817 | 0.8843 | 0.8843 | - |
14 Mar 2024 | 0.8784 | 0.8837 | 0.8781 | 0.8784 | 0.8784 | - |
13 Mar 2024 | 0.8774 | 0.8788 | 0.8765 | 0.8774 | 0.8774 | - |
12 Mar 2024 | 0.8773 | 0.8794 | 0.8749 | 0.8773 | 0.8773 | - |
11 Mar 2024 | 0.8775 | 0.8794 | 0.8753 | 0.8775 | 0.8775 | - |
08 Mar 2024 | 0.8771 | 0.8777 | 0.8731 | 0.8771 | 0.8771 | - |
07 Mar 2024 | 0.8821 | 0.8823 | 0.8773 | 0.8821 | 0.8821 | - |
06 Mar 2024 | 0.8836 | 0.8855 | 0.8806 | 0.8836 | 0.8836 | - |
05 Mar 2024 | 0.8852 | 0.8866 | 0.8824 | 0.8852 | 0.8852 | - |
04 Mar 2024 | 0.8833 | 0.8863 | 0.8805 | 0.8833 | 0.8833 | - |
01 Mar 2024 | 0.8844 | 0.8892 | 0.8838 | 0.8844 | 0.8844 | - |
29 Feb 2024 | 0.8787 | 0.8835 | 0.8778 | 0.8787 | 0.8787 | - |
28 Feb 2024 | 0.8788 | 0.8816 | 0.8784 | 0.8788 | 0.8788 | - |
27 Feb 2024 | 0.8799 | 0.8809 | 0.8785 | 0.8799 | 0.8799 | - |
26 Feb 2024 | 0.8813 | 0.8821 | 0.8786 | 0.8813 | 0.8813 | - |
23 Feb 2024 | 0.8799 | 0.8819 | 0.8780 | 0.8799 | 0.8799 | - |
22 Feb 2024 | 0.8792 | 0.8820 | 0.8744 | 0.8792 | 0.8792 | - |
21 Feb 2024 | 0.8818 | 0.8820 | 0.8792 | 0.8818 | 0.8818 | - |
20 Feb 2024 | 0.8827 | 0.8838 | 0.8785 | 0.8827 | 0.8827 | - |
19 Feb 2024 | 0.8807 | 0.8821 | 0.8795 | 0.8806 | 0.8806 | - |
16 Feb 2024 | 0.8798 | 0.8837 | 0.8796 | 0.8798 | 0.8798 | - |
15 Feb 2024 | 0.8851 | 0.8857 | 0.8781 | 0.8851 | 0.8851 | - |
14 Feb 2024 | 0.8874 | 0.8885 | 0.8849 | 0.8874 | 0.8874 | - |
13 Feb 2024 | 0.8758 | 0.8875 | 0.8754 | 0.8758 | 0.8758 | - |
12 Feb 2024 | 0.8742 | 0.8772 | 0.8727 | 0.8742 | 0.8742 | - |
09 Feb 2024 | 0.8734 | 0.8762 | 0.8730 | 0.8734 | 0.8734 | - |
08 Feb 2024 | 0.8739 | 0.8760 | 0.8722 | 0.8739 | 0.8739 | - |
07 Feb 2024 | 0.8695 | 0.8734 | 0.8688 | 0.8695 | 0.8695 | - |
06 Feb 2024 | 0.8707 | 0.8739 | 0.8689 | 0.8707 | 0.8707 | - |
05 Feb 2024 | 0.8670 | 0.8718 | 0.8669 | 0.8670 | 0.8670 | - |
02 Feb 2024 | 0.8576 | 0.8678 | 0.8551 | 0.8576 | 0.8576 | - |
01 Feb 2024 | 0.8623 | 0.8649 | 0.8573 | 0.8623 | 0.8623 | - |
31 Jan 2024 | 0.8619 | 0.8642 | 0.8554 | 0.8619 | 0.8619 | - |
30 Jan 2024 | 0.8613 | 0.8643 | 0.8608 | 0.8613 | 0.8613 | - |
29 Jan 2024 | 0.8641 | 0.8649 | 0.8605 | 0.8641 | 0.8641 | - |
26 Jan 2024 | 0.8669 | 0.8684 | 0.8616 | 0.8669 | 0.8669 | - |
25 Jan 2024 | 0.8630 | 0.8684 | 0.8627 | 0.8630 | 0.8630 | - |
24 Jan 2024 | 0.8696 | 0.8699 | 0.8607 | 0.8696 | 0.8696 | - |
23 Jan 2024 | 0.8691 | 0.8727 | 0.8650 | 0.8691 | 0.8691 | - |
22 Jan 2024 | 0.8685 | 0.8699 | 0.8665 | 0.8685 | 0.8685 | - |
19 Jan 2024 | 0.8681 | 0.8702 | 0.8675 | 0.8681 | 0.8681 | - |
18 Jan 2024 | 0.8643 | 0.8690 | 0.8631 | 0.8643 | 0.8643 | - |
17 Jan 2024 | 0.8613 | 0.8685 | 0.8606 | 0.8613 | 0.8613 | - |
16 Jan 2024 | 0.8560 | 0.8614 | 0.8559 | 0.8560 | 0.8560 | - |
15 Jan 2024 | 0.8533 | 0.8555 | 0.8532 | 0.8533 | 0.8533 | - |
12 Jan 2024 | 0.8510 | 0.8549 | 0.8489 | 0.8510 | 0.8510 | - |
11 Jan 2024 | 0.8505 | 0.8563 | 0.8488 | 0.8505 | 0.8505 | - |
10 Jan 2024 | 0.8524 | 0.8534 | 0.8507 | 0.8524 | 0.8524 | - |
09 Jan 2024 | 0.8479 | 0.8530 | 0.8465 | 0.8479 | 0.8479 | - |
08 Jan 2024 | 0.8507 | 0.8521 | 0.8458 | 0.8507 | 0.8507 | - |
05 Jan 2024 | 0.8500 | 0.8569 | 0.8456 | 0.8500 | 0.8500 | - |
04 Jan 2024 | 0.8489 | 0.8529 | 0.8477 | 0.8489 | 0.8489 | - |
03 Jan 2024 | 0.8501 | 0.8554 | 0.8487 | 0.8501 | 0.8501 | - |
02 Jan 2024 | 0.8419 | 0.8502 | 0.8417 | 0.8419 | 0.8419 | - |
01 Jan 2024 | 0.8408 | 0.8419 | 0.8408 | 0.8408 | 0.8408 | - |
29 Dec 2023 | 0.8434 | 0.8435 | 0.8359 | 0.8434 | 0.8434 | - |
28 Dec 2023 | 0.8423 | 0.8425 | 0.8330 | 0.8423 | 0.8423 | - |
27 Dec 2023 | 0.8536 | 0.8547 | 0.8412 | 0.8536 | 0.8536 | - |
26 Dec 2023 | 0.8557 | 0.8579 | 0.8540 | 0.8557 | 0.8557 | - |
25 Dec 2023 | 0.8551 | 0.8581 | 0.8545 | 0.8551 | 0.8551 | - |
22 Dec 2023 | 0.8563 | 0.8573 | 0.8515 | 0.8563 | 0.8563 | - |
21 Dec 2023 | 0.8625 | 0.8632 | 0.8563 | 0.8625 | 0.8625 | - |
20 Dec 2023 | 0.8603 | 0.8649 | 0.8601 | 0.8603 | 0.8603 | - |
19 Dec 2023 | 0.8671 | 0.8675 | 0.8593 | 0.8671 | 0.8671 | - |
18 Dec 2023 | 0.8706 | 0.8710 | 0.8667 | 0.8706 | 0.8706 | - |
15 Dec 2023 | 0.8671 | 0.8698 | 0.8649 | 0.8671 | 0.8671 | - |
14 Dec 2023 | 0.8710 | 0.8729 | 0.8629 | 0.8710 | 0.8710 | - |
13 Dec 2023 | 0.8751 | 0.8778 | 0.8748 | 0.8751 | 0.8751 | - |
12 Dec 2023 | 0.8781 | 0.8784 | 0.8728 | 0.8781 | 0.8781 | - |
11 Dec 2023 | 0.8796 | 0.8814 | 0.8785 | 0.8796 | 0.8796 | - |
08 Dec 2023 | 0.8754 | 0.8812 | 0.8741 | 0.8754 | 0.8754 | - |
07 Dec 2023 | 0.8746 | 0.8781 | 0.8727 | 0.8746 | 0.8746 | - |
06 Dec 2023 | 0.8749 | 0.8758 | 0.8728 | 0.8749 | 0.8749 | - |
05 Dec 2023 | 0.8725 | 0.8765 | 0.8712 | 0.8725 | 0.8725 | - |
04 Dec 2023 | 0.8679 | 0.8754 | 0.8675 | 0.8679 | 0.8679 | - |
01 Dec 2023 | 0.8747 | 0.8767 | 0.8696 | 0.8747 | 0.8747 | - |
30 Nov 2023 | 0.8733 | 0.8770 | 0.8689 | 0.8733 | 0.8733 | - |
29 Nov 2023 | 0.8769 | 0.8783 | 0.8732 | 0.8769 | 0.8769 | - |
28 Nov 2023 | 0.8800 | 0.8818 | 0.8761 | 0.8800 | 0.8800 | - |
27 Nov 2023 | 0.8823 | 0.8828 | 0.8793 | 0.8823 | 0.8823 | - |
24 Nov 2023 | 0.8845 | 0.8848 | 0.8811 | 0.8845 | 0.8845 | - |
23 Nov 2023 | 0.8840 | 0.8848 | 0.8817 | 0.8840 | 0.8840 | - |
22 Nov 2023 | 0.8832 | 0.8874 | 0.8820 | 0.8832 | 0.8832 | - |
21 Nov 2023 | 0.8844 | 0.8845 | 0.8819 | 0.8844 | 0.8844 | - |
20 Nov 2023 | 0.8859 | 0.8865 | 0.8823 | 0.8859 | 0.8859 | - |
17 Nov 2023 | 0.8885 | 0.8894 | 0.8860 | 0.8885 | 0.8885 | - |
16 Nov 2023 | 0.8871 | 0.8899 | 0.8853 | 0.8871 | 0.8871 | - |
15 Nov 2023 | 0.8891 | 0.8903 | 0.8860 | 0.8891 | 0.8891 | - |
14 Nov 2023 | 0.9012 | 0.9026 | 0.8902 | 0.9012 | 0.9012 | - |
13 Nov 2023 | 0.9020 | 0.9052 | 0.9007 | 0.9020 | 0.9020 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |