Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4667 | 0.4672 | 0.4639 | 0.4670 | 0.4670 | - |
02 May 2024 | 0.4654 | 0.4677 | 0.4642 | 0.4655 | 0.4655 | - |
01 May 2024 | 0.4671 | 0.4678 | 0.4654 | 0.4672 | 0.4672 | - |
30 Apr 2024 | 0.4659 | 0.4681 | 0.4655 | 0.4659 | 0.4659 | - |
29 Apr 2024 | 0.4647 | 0.4661 | 0.4627 | 0.4647 | 0.4647 | - |
26 Apr 2024 | 0.4641 | 0.4654 | 0.4634 | 0.4642 | 0.4642 | - |
25 Apr 2024 | 0.4611 | 0.4659 | 0.4603 | 0.4610 | 0.4610 | - |
24 Apr 2024 | 0.4584 | 0.4612 | 0.4579 | 0.4586 | 0.4586 | - |
23 Apr 2024 | 0.4587 | 0.4597 | 0.4579 | 0.4587 | 0.4587 | - |
22 Apr 2024 | 0.4607 | 0.4615 | 0.4586 | 0.4607 | 0.4607 | - |
19 Apr 2024 | 0.4620 | 0.4633 | 0.4599 | 0.4620 | 0.4620 | - |
18 Apr 2024 | 0.4621 | 0.4625 | 0.4590 | 0.4621 | 0.4621 | - |
17 Apr 2024 | 0.4613 | 0.4635 | 0.4600 | 0.4612 | 0.4612 | - |
16 Apr 2024 | 0.4569 | 0.4615 | 0.4563 | 0.4569 | 0.4569 | - |
15 Apr 2024 | 0.4564 | 0.4580 | 0.4557 | 0.4561 | 0.4561 | - |
12 Apr 2024 | 0.4533 | 0.4577 | 0.4518 | 0.4533 | 0.4533 | - |
11 Apr 2024 | 0.4527 | 0.4552 | 0.4481 | 0.4527 | 0.4527 | - |
10 Apr 2024 | 0.4507 | 0.4542 | 0.4500 | 0.4504 | 0.4504 | - |
09 Apr 2024 | 0.4524 | 0.4526 | 0.4494 | 0.4524 | 0.4524 | - |
08 Apr 2024 | 0.4560 | 0.4561 | 0.4511 | 0.4556 | 0.4556 | - |
05 Apr 2024 | 0.4556 | 0.4570 | 0.4546 | 0.4556 | 0.4556 | - |
04 Apr 2024 | 0.4554 | 0.4558 | 0.4535 | 0.4554 | 0.4554 | - |
03 Apr 2024 | 0.4568 | 0.4576 | 0.4541 | 0.4568 | 0.4568 | - |
02 Apr 2024 | 0.4585 | 0.4587 | 0.4548 | 0.4584 | 0.4584 | - |
01 Apr 2024 | 0.4561 | 0.4594 | 0.4550 | 0.4561 | 0.4561 | - |
29 Mar 2024 | 0.4558 | 0.4568 | 0.4545 | 0.4564 | 0.4564 | - |
28 Mar 2024 | 0.4542 | 0.4568 | 0.4536 | 0.4542 | 0.4542 | - |
27 Mar 2024 | 0.4531 | 0.4549 | 0.4524 | 0.4531 | 0.4531 | - |
26 Mar 2024 | 0.4532 | 0.4544 | 0.4523 | 0.4530 | 0.4530 | - |
25 Mar 2024 | 0.4503 | 0.4537 | 0.4493 | 0.4502 | 0.4502 | - |
22 Mar 2024 | 0.4490 | 0.4507 | 0.4480 | 0.4490 | 0.4490 | - |
21 Mar 2024 | 0.4493 | 0.4509 | 0.4480 | 0.4494 | 0.4494 | - |
20 Mar 2024 | 0.4480 | 0.4518 | 0.4480 | 0.4482 | 0.4482 | - |
19 Mar 2024 | 0.4490 | 0.4516 | 0.4474 | 0.4490 | 0.4490 | - |
18 Mar 2024 | 0.4486 | 0.4501 | 0.4478 | 0.4485 | 0.4485 | - |
15 Mar 2024 | 0.4467 | 0.4493 | 0.4465 | 0.4467 | 0.4467 | - |
14 Mar 2024 | 0.4429 | 0.4468 | 0.4421 | 0.4429 | 0.4429 | - |
13 Mar 2024 | 0.4418 | 0.4436 | 0.4414 | 0.4419 | 0.4419 | - |
12 Mar 2024 | 0.4417 | 0.4428 | 0.4405 | 0.4417 | 0.4417 | - |
11 Mar 2024 | 0.4413 | 0.4430 | 0.4407 | 0.4413 | 0.4413 | - |
08 Mar 2024 | 0.4411 | 0.4416 | 0.4394 | 0.4410 | 0.4410 | - |
07 Mar 2024 | 0.4414 | 0.4428 | 0.4401 | 0.4420 | 0.4420 | - |
06 Mar 2024 | 0.4445 | 0.4453 | 0.4415 | 0.4442 | 0.4442 | - |
05 Mar 2024 | 0.4434 | 0.4451 | 0.4430 | 0.4436 | 0.4436 | - |
04 Mar 2024 | 0.4412 | 0.4439 | 0.4405 | 0.4409 | 0.4409 | - |
01 Mar 2024 | 0.4422 | 0.4428 | 0.4403 | 0.4422 | 0.4422 | - |
29 Feb 2024 | 0.4427 | 0.4432 | 0.4398 | 0.4420 | 0.4420 | - |
28 Feb 2024 | 0.4412 | 0.4424 | 0.4406 | 0.4411 | 0.4411 | - |
27 Feb 2024 | 0.4393 | 0.4415 | 0.4386 | 0.4395 | 0.4395 | - |
26 Feb 2024 | 0.4401 | 0.4417 | 0.4394 | 0.4402 | 0.4402 | - |
23 Feb 2024 | 0.4401 | 0.4408 | 0.4395 | 0.4402 | 0.4402 | - |
22 Feb 2024 | 0.4426 | 0.4435 | 0.4399 | 0.4426 | 0.4426 | - |
21 Feb 2024 | 0.4410 | 0.4431 | 0.4401 | 0.4409 | 0.4409 | - |
20 Feb 2024 | 0.4394 | 0.4420 | 0.4391 | 0.4394 | 0.4394 | - |
19 Feb 2024 | 0.4414 | 0.4426 | 0.4389 | 0.4415 | 0.4415 | - |
16 Feb 2024 | 0.4438 | 0.4454 | 0.4415 | 0.4439 | 0.4439 | - |
15 Feb 2024 | 0.4442 | 0.4447 | 0.4422 | 0.4440 | 0.4440 | - |
14 Feb 2024 | 0.4472 | 0.4472 | 0.4435 | 0.4472 | 0.4472 | - |
13 Feb 2024 | 0.4437 | 0.4475 | 0.4428 | 0.4438 | 0.4438 | - |
12 Feb 2024 | 0.4464 | 0.4472 | 0.4437 | 0.4468 | 0.4468 | - |
09 Feb 2024 | 0.4470 | 0.4487 | 0.4457 | 0.4470 | 0.4470 | - |
08 Feb 2024 | 0.4522 | 0.4526 | 0.4470 | 0.4521 | 0.4521 | - |
07 Feb 2024 | 0.4533 | 0.4536 | 0.4503 | 0.4532 | 0.4532 | - |
06 Feb 2024 | 0.4565 | 0.4572 | 0.4535 | 0.4568 | 0.4568 | - |
05 Feb 2024 | 0.4540 | 0.4567 | 0.4533 | 0.4540 | 0.4540 | - |
02 Feb 2024 | 0.4541 | 0.4547 | 0.4520 | 0.4540 | 0.4540 | - |
01 Feb 2024 | 0.4520 | 0.4555 | 0.4518 | 0.4525 | 0.4525 | - |
31 Jan 2024 | 0.4551 | 0.4559 | 0.4506 | 0.4554 | 0.4554 | - |
30 Jan 2024 | 0.4551 | 0.4568 | 0.4525 | 0.4556 | 0.4556 | - |
29 Jan 2024 | 0.4581 | 0.4588 | 0.4553 | 0.4581 | 0.4581 | - |
26 Jan 2024 | 0.4573 | 0.4583 | 0.4562 | 0.4573 | 0.4573 | - |
25 Jan 2024 | 0.4572 | 0.4587 | 0.4562 | 0.4572 | 0.4572 | - |
24 Jan 2024 | 0.4568 | 0.4586 | 0.4557 | 0.4568 | 0.4568 | - |
23 Jan 2024 | 0.4588 | 0.4595 | 0.4563 | 0.4593 | 0.4593 | - |
22 Jan 2024 | 0.4593 | 0.4610 | 0.4574 | 0.4593 | 0.4593 | - |
19 Jan 2024 | 0.4598 | 0.4606 | 0.4584 | 0.4599 | 0.4599 | - |
18 Jan 2024 | 0.4592 | 0.4603 | 0.4584 | 0.4593 | 0.4593 | - |
17 Jan 2024 | 0.4589 | 0.4616 | 0.4582 | 0.4589 | 0.4589 | - |
16 Jan 2024 | 0.4577 | 0.4591 | 0.4576 | 0.4574 | 0.4574 | - |
15 Jan 2024 | 0.4555 | 0.4574 | 0.4555 | 0.4560 | 0.4560 | - |
12 Jan 2024 | 0.4559 | 0.4568 | 0.4543 | 0.4558 | 0.4558 | - |
11 Jan 2024 | 0.4561 | 0.4568 | 0.4533 | 0.4561 | 0.4561 | - |
10 Jan 2024 | 0.4554 | 0.4568 | 0.4543 | 0.4556 | 0.4556 | - |
09 Jan 2024 | 0.4563 | 0.4576 | 0.4552 | 0.4565 | 0.4565 | - |
08 Jan 2024 | 0.4565 | 0.4594 | 0.4546 | 0.4567 | 0.4567 | - |
05 Jan 2024 | 0.4528 | 0.4578 | 0.4523 | 0.4528 | 0.4528 | - |
04 Jan 2024 | 0.4553 | 0.4558 | 0.4524 | 0.4553 | 0.4553 | - |
03 Jan 2024 | 0.4525 | 0.4565 | 0.4521 | 0.4527 | 0.4527 | - |
02 Jan 2024 | 0.4497 | 0.4537 | 0.4487 | 0.4482 | 0.4482 | - |
01 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
29 Dec 2023 | 0.4471 | 0.4508 | 0.4464 | 0.4466 | 0.4466 | - |
28 Dec 2023 | 0.4464 | 0.4480 | 0.4456 | 0.4462 | 0.4462 | - |
27 Dec 2023 | 0.4491 | 0.4500 | 0.4458 | 0.4491 | 0.4491 | - |
26 Dec 2023 | 0.4483 | 0.4517 | 0.4470 | 0.4482 | 0.4482 | - |
25 Dec 2023 | 0.4473 | 0.4513 | 0.4057 | 0.4473 | 0.4473 | - |
22 Dec 2023 | 0.4511 | 0.4523 | 0.4468 | 0.4512 | 0.4512 | - |
21 Dec 2023 | 0.4540 | 0.4549 | 0.4501 | 0.4538 | 0.4538 | - |
20 Dec 2023 | 0.4545 | 0.4550 | 0.4521 | 0.4546 | 0.4546 | - |
19 Dec 2023 | 0.4551 | 0.4568 | 0.4538 | 0.4550 | 0.4550 | - |
18 Dec 2023 | 0.4568 | 0.4574 | 0.4527 | 0.4568 | 0.4568 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |