Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
02 May 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
30 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
29 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
26 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
25 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
24 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
23 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
22 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
19 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
18 Apr 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
17 Apr 2024 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | - |
16 Apr 2024 | 0.5542 | 0.5542 | 0.5542 | 0.5542 | 0.5542 | - |
15 Apr 2024 | 0.5559 | 0.5559 | 0.5559 | 0.5559 | 0.5559 | - |
12 Apr 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | - |
11 Apr 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | - |
10 Apr 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | - |
09 Apr 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
08 Apr 2024 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | - |
05 Apr 2024 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | 0.5595 | - |
05 Apr 2024 | 0.1609 Dividend | |||||
04 Apr 2024 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | 0.4130 | - |
03 Apr 2024 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | 0.4130 | - |
02 Apr 2024 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | 0.4130 | - |
28 Mar 2024 | 0.5677 | 0.5677 | 0.5677 | 0.5677 | 0.4085 | - |
27 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
26 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
25 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
22 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
21 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
20 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
19 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
18 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
15 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
14 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
13 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
12 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
11 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
08 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.4079 | - |
07 Mar 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
06 Mar 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
05 Mar 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
04 Mar 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
01 Mar 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
29 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
28 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
27 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
26 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
23 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
22 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
21 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
20 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
19 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
16 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
15 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
14 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
13 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
12 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
09 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
08 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
07 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
06 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
05 Feb 2024 | 0.5669 | 0.5669 | 0.5669 | 0.5669 | 0.4080 | - |
02 Feb 2024 | 0.5639 | 0.5639 | 0.5639 | 0.5639 | 0.4058 | - |
01 Feb 2024 | 0.5639 | 0.5639 | 0.5639 | 0.5639 | 0.4058 | - |
31 Jan 2024 | 0.5639 | 0.5639 | 0.5639 | 0.5639 | 0.4058 | - |
30 Jan 2024 | 0.5639 | 0.5639 | 0.5639 | 0.5639 | 0.4058 | - |
29 Jan 2024 | 0.5639 | 0.5639 | 0.5639 | 0.5639 | 0.4058 | - |
26 Jan 2024 | 0.5635 | 0.5635 | 0.5635 | 0.5635 | 0.4055 | - |
25 Jan 2024 | 0.5615 | 0.5615 | 0.5615 | 0.5615 | 0.4041 | - |
24 Jan 2024 | 0.5613 | 0.5613 | 0.5613 | 0.5613 | 0.4039 | - |
23 Jan 2024 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 0.4021 | - |
22 Jan 2024 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 0.4021 | - |
19 Jan 2024 | 0.5652 | 0.5652 | 0.5652 | 0.5652 | 0.4067 | - |
18 Jan 2024 | 0.5652 | 0.5652 | 0.5652 | 0.5652 | 0.4067 | - |
17 Jan 2024 | 0.5652 | 0.5652 | 0.5652 | 0.5652 | 0.4067 | - |
16 Jan 2024 | 0.5652 | 0.5652 | 0.5652 | 0.5652 | 0.4067 | - |
15 Jan 2024 | 0.5593 | 0.5593 | 0.5593 | 0.5593 | 0.4025 | - |
12 Jan 2024 | 0.5593 | 0.5593 | 0.5593 | 0.5593 | 0.4025 | - |
11 Jan 2024 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.4004 | - |
10 Jan 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.3962 | - |
09 Jan 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.3962 | - |
08 Jan 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.3962 | - |
05 Jan 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.3962 | - |
04 Jan 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.3962 | - |
03 Jan 2024 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | 0.3923 | - |
02 Jan 2024 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 0.3904 | - |
29 Dec 2023 | 0.5341 | 0.5366 | 0.5341 | 0.5366 | 0.3862 | - |
28 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
27 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
22 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
21 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
20 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
19 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
18 Dec 2023 | 0.5341 | 0.5341 | 0.5341 | 0.5341 | 0.3844 | - |
15 Dec 2023 | 0.5303 | 0.5303 | 0.5303 | 0.5303 | 0.3816 | - |
14 Dec 2023 | 0.5298 | 0.5298 | 0.5298 | 0.5298 | 0.3813 | - |
13 Dec 2023 | 0.5183 | 0.5183 | 0.5183 | 0.5183 | 0.3730 | - |
12 Dec 2023 | 0.5183 | 0.5183 | 0.5183 | 0.5183 | 0.3730 | - |
11 Dec 2023 | 0.5183 | 0.5183 | 0.5183 | 0.5183 | 0.3730 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |