Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.2970 | 0.2983 | 0.2969 | 0.2981 | 0.2981 | - |
03 May 2024 | 0.2987 | 0.2988 | 0.2972 | 0.2987 | 0.2987 | - |
02 May 2024 | 0.2967 | 0.2987 | 0.2964 | 0.2967 | 0.2967 | - |
01 May 2024 | 0.2963 | 0.2970 | 0.2960 | 0.2963 | 0.2963 | - |
30 Apr 2024 | 0.2964 | 0.2966 | 0.2959 | 0.2964 | 0.2964 | - |
29 Apr 2024 | 0.2961 | 0.2966 | 0.2959 | 0.2961 | 0.2961 | - |
26 Apr 2024 | 0.2963 | 0.2969 | 0.2957 | 0.2964 | 0.2964 | - |
25 Apr 2024 | 0.2951 | 0.2966 | 0.2951 | 0.2952 | 0.2952 | - |
24 Apr 2024 | 0.2955 | 0.2960 | 0.2948 | 0.2954 | 0.2954 | - |
23 Apr 2024 | 0.2950 | 0.2954 | 0.2946 | 0.2950 | 0.2950 | - |
22 Apr 2024 | 0.2949 | 0.2955 | 0.2944 | 0.2949 | 0.2949 | - |
19 Apr 2024 | 0.2950 | 0.2954 | 0.2946 | 0.2949 | 0.2949 | - |
18 Apr 2024 | 0.2952 | 0.2955 | 0.2947 | 0.2951 | 0.2951 | - |
17 Apr 2024 | 0.2960 | 0.2962 | 0.2948 | 0.2961 | 0.2961 | - |
16 Apr 2024 | 0.2946 | 0.2958 | 0.2944 | 0.2946 | 0.2946 | - |
15 Apr 2024 | 0.2941 | 0.2947 | 0.2940 | 0.2941 | 0.2941 | - |
12 Apr 2024 | 0.2938 | 0.2944 | 0.2937 | 0.2938 | 0.2938 | - |
11 Apr 2024 | 0.2930 | 0.2940 | 0.2930 | 0.2930 | 0.2930 | - |
10 Apr 2024 | 0.2933 | 0.2942 | 0.2926 | 0.2933 | 0.2933 | - |
09 Apr 2024 | 0.2941 | 0.2943 | 0.2927 | 0.2941 | 0.2941 | - |
08 Apr 2024 | 0.2946 | 0.2946 | 0.2935 | 0.2946 | 0.2946 | - |
05 Apr 2024 | 0.2944 | 0.2949 | 0.2942 | 0.2944 | 0.2944 | - |
04 Apr 2024 | 0.2944 | 0.2948 | 0.2942 | 0.2944 | 0.2944 | - |
03 Apr 2024 | 0.2944 | 0.2947 | 0.2937 | 0.2944 | 0.2944 | - |
02 Apr 2024 | 0.2947 | 0.2951 | 0.2939 | 0.2947 | 0.2947 | - |
01 Apr 2024 | 0.2950 | 0.2952 | 0.2942 | 0.2950 | 0.2950 | - |
29 Mar 2024 | 0.2945 | 0.2953 | 0.2945 | 0.2945 | 0.2945 | - |
28 Mar 2024 | 0.2943 | 0.2948 | 0.2938 | 0.2943 | 0.2943 | - |
27 Mar 2024 | 0.2946 | 0.2949 | 0.2939 | 0.2946 | 0.2946 | - |
26 Mar 2024 | 0.2946 | 0.2952 | 0.2941 | 0.2946 | 0.2946 | - |
25 Mar 2024 | 0.2940 | 0.2951 | 0.2936 | 0.2940 | 0.2940 | - |
22 Mar 2024 | 0.2945 | 0.2945 | 0.2934 | 0.2945 | 0.2945 | - |
21 Mar 2024 | 0.2955 | 0.2960 | 0.2942 | 0.2955 | 0.2955 | - |
20 Mar 2024 | 0.2948 | 0.2960 | 0.2941 | 0.2948 | 0.2948 | - |
19 Mar 2024 | 0.2953 | 0.2958 | 0.2944 | 0.2953 | 0.2953 | - |
18 Mar 2024 | 0.2964 | 0.2967 | 0.2950 | 0.2964 | 0.2964 | - |
15 Mar 2024 | 0.2956 | 0.2966 | 0.2955 | 0.2956 | 0.2956 | - |
14 Mar 2024 | 0.2950 | 0.2963 | 0.2949 | 0.2950 | 0.2950 | - |
13 Mar 2024 | 0.2944 | 0.2952 | 0.2943 | 0.2944 | 0.2944 | - |
12 Mar 2024 | 0.2942 | 0.2951 | 0.2941 | 0.2942 | 0.2942 | - |
11 Mar 2024 | 0.2943 | 0.2951 | 0.2940 | 0.2943 | 0.2943 | - |
08 Mar 2024 | 0.2937 | 0.2945 | 0.2934 | 0.2936 | 0.2936 | - |
07 Mar 2024 | 0.2936 | 0.2939 | 0.2934 | 0.2937 | 0.2937 | - |
06 Mar 2024 | 0.2939 | 0.2942 | 0.2932 | 0.2939 | 0.2939 | - |
05 Mar 2024 | 0.2936 | 0.2941 | 0.2933 | 0.2937 | 0.2937 | - |
04 Mar 2024 | 0.2939 | 0.2942 | 0.2931 | 0.2940 | 0.2940 | - |
01 Mar 2024 | 0.2940 | 0.2943 | 0.2932 | 0.2940 | 0.2940 | - |
29 Feb 2024 | 0.2945 | 0.2946 | 0.2935 | 0.2945 | 0.2945 | - |
28 Feb 2024 | 0.2942 | 0.2943 | 0.2933 | 0.2942 | 0.2942 | - |
27 Feb 2024 | 0.2936 | 0.2946 | 0.2933 | 0.2935 | 0.2935 | - |
26 Feb 2024 | 0.2936 | 0.2944 | 0.2930 | 0.2937 | 0.2937 | - |
23 Feb 2024 | 0.2937 | 0.2940 | 0.2932 | 0.2937 | 0.2937 | - |
22 Feb 2024 | 0.2942 | 0.2952 | 0.2934 | 0.2942 | 0.2942 | - |
21 Feb 2024 | 0.2935 | 0.2943 | 0.2932 | 0.2935 | 0.2935 | - |
20 Feb 2024 | 0.2924 | 0.2937 | 0.2922 | 0.2925 | 0.2925 | - |
19 Feb 2024 | 0.2926 | 0.2930 | 0.2918 | 0.2927 | 0.2927 | - |
16 Feb 2024 | 0.2938 | 0.2942 | 0.2922 | 0.2938 | 0.2938 | - |
15 Feb 2024 | 0.2933 | 0.2938 | 0.2920 | 0.2933 | 0.2933 | - |
14 Feb 2024 | 0.2939 | 0.2942 | 0.2927 | 0.2939 | 0.2939 | - |
13 Feb 2024 | 0.2951 | 0.2955 | 0.2933 | 0.2951 | 0.2951 | - |
12 Feb 2024 | 0.2952 | 0.2958 | 0.2944 | 0.2952 | 0.2952 | - |
09 Feb 2024 | 0.2951 | 0.2963 | 0.2948 | 0.2951 | 0.2951 | - |
08 Feb 2024 | 0.2985 | 0.2989 | 0.2947 | 0.2985 | 0.2985 | - |
07 Feb 2024 | 0.2990 | 0.2993 | 0.2979 | 0.2990 | 0.2990 | - |
06 Feb 2024 | 0.2986 | 0.2992 | 0.2982 | 0.2988 | 0.2988 | - |
05 Feb 2024 | 0.2985 | 0.2991 | 0.2977 | 0.2986 | 0.2986 | - |
02 Feb 2024 | 0.2996 | 0.2997 | 0.2982 | 0.2996 | 0.2996 | - |
01 Feb 2024 | 0.3000 | 0.3003 | 0.2990 | 0.3000 | 0.3000 | - |
31 Jan 2024 | 0.3005 | 0.3009 | 0.2991 | 0.3005 | 0.3005 | - |
30 Jan 2024 | 0.2995 | 0.3008 | 0.2992 | 0.2999 | 0.2999 | - |
29 Jan 2024 | 0.3008 | 0.3012 | 0.2995 | 0.3008 | 0.3008 | - |
26 Jan 2024 | 0.3009 | 0.3014 | 0.3004 | 0.3008 | 0.3008 | - |
25 Jan 2024 | 0.2999 | 0.3011 | 0.2999 | 0.2998 | 0.2998 | - |
24 Jan 2024 | 0.2993 | 0.3007 | 0.2990 | 0.2993 | 0.2993 | - |
23 Jan 2024 | 0.3006 | 0.3010 | 0.2992 | 0.3006 | 0.3006 | - |
22 Jan 2024 | 0.3005 | 0.3012 | 0.3003 | 0.3005 | 0.3005 | - |
19 Jan 2024 | 0.3005 | 0.3011 | 0.3001 | 0.3006 | 0.3006 | - |
18 Jan 2024 | 0.3012 | 0.3016 | 0.3001 | 0.3012 | 0.3012 | - |
17 Jan 2024 | 0.3013 | 0.3015 | 0.3006 | 0.3013 | 0.3013 | - |
16 Jan 2024 | 0.3018 | 0.3019 | 0.3009 | 0.3018 | 0.3018 | - |
15 Jan 2024 | 0.3020 | 0.3024 | 0.3014 | 0.3021 | 0.3021 | - |
12 Jan 2024 | 0.3018 | 0.3024 | 0.3014 | 0.3018 | 0.3018 | - |
11 Jan 2024 | 0.3032 | 0.3035 | 0.3013 | 0.3031 | 0.3031 | - |
10 Jan 2024 | 0.3030 | 0.3037 | 0.3026 | 0.3030 | 0.3030 | - |
09 Jan 2024 | 0.3038 | 0.3041 | 0.3027 | 0.3038 | 0.3038 | - |
08 Jan 2024 | 0.3028 | 0.3048 | 0.3023 | 0.3027 | 0.3027 | - |
05 Jan 2024 | 0.3019 | 0.3038 | 0.3019 | 0.3018 | 0.3018 | - |
04 Jan 2024 | 0.3019 | 0.3025 | 0.3014 | 0.3020 | 0.3020 | - |
03 Jan 2024 | 0.3018 | 0.3024 | 0.3017 | 0.3020 | 0.3020 | - |
02 Jan 2024 | 0.3011 | 0.3026 | 0.3011 | 0.3011 | 0.3011 | - |
01 Jan 2024 | 0.3013 | 0.3013 | 0.3013 | 0.3013 | 0.3013 | - |
29 Dec 2023 | 0.3012 | 0.3018 | 0.3010 | 0.3012 | 0.3012 | - |
28 Dec 2023 | 0.3013 | 0.3020 | 0.3009 | 0.3014 | 0.3014 | - |
27 Dec 2023 | 0.3033 | 0.3036 | 0.3012 | 0.3033 | 0.3033 | - |
26 Dec 2023 | 0.3034 | 0.3041 | 0.3027 | 0.3027 | 0.3027 | - |
25 Dec 2023 | 0.3031 | 0.3034 | 0.3028 | 0.3031 | 0.3031 | - |
22 Dec 2023 | 0.3029 | 0.3036 | 0.3026 | 0.3029 | 0.3029 | - |
21 Dec 2023 | 0.3043 | 0.3046 | 0.3026 | 0.3041 | 0.3041 | - |
20 Dec 2023 | 0.3037 | 0.3044 | 0.3035 | 0.3037 | 0.3037 | - |
19 Dec 2023 | 0.3037 | 0.3044 | 0.3032 | 0.3037 | 0.3037 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |