Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.7636 | 0.7780 | 0.7636 | 0.7780 | 0.7780 | - |
26 Mar 2024 | 0.7790 | 0.7790 | 0.7721 | 0.7721 | 0.7721 | - |
25 Mar 2024 | 0.7628 | 0.7737 | 0.7628 | 0.7737 | 0.7737 | - |
22 Mar 2024 | 0.7860 | 0.7860 | 0.7801 | 0.7801 | 0.7801 | - |
21 Mar 2024 | 0.7900 | 0.7900 | 0.7883 | 0.7883 | 0.7883 | - |
20 Mar 2024 | 0.7910 | 0.7966 | 0.7910 | 0.7966 | 0.7966 | - |
19 Mar 2024 | 0.7860 | 0.7860 | 0.7704 | 0.7704 | 0.7704 | - |
18 Mar 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.7860 | 0.7860 | 0.7697 | 0.7697 | 0.7697 | - |
13 Mar 2024 | 0.7900 | 0.7911 | 0.7900 | 0.7911 | 0.7911 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.7922 | 0.7922 | 0.7918 | 0.7918 | 0.7918 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.7960 | 0.7960 | 0.7921 | 0.7921 | 0.7921 | - |
06 Mar 2024 | 0.7950 | 0.7950 | 0.7857 | 0.7857 | 0.7857 | - |
05 Mar 2024 | 0.7888 | 0.7888 | 0.7884 | 0.7884 | 0.7884 | - |
04 Mar 2024 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | - |
01 Mar 2024 | 0.7981 | 0.7981 | 0.7954 | 0.7954 | 0.7954 | - |
29 Feb 2024 | 0.7980 | 0.7980 | 0.7961 | 0.7961 | 0.7961 | - |
28 Feb 2024 | 0.7970 | 0.7970 | 0.7901 | 0.7901 | 0.7901 | - |
27 Feb 2024 | 0.8050 | 0.8050 | 0.7965 | 0.7965 | 0.7965 | - |
26 Feb 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
23 Feb 2024 | 0.8120 | 0.8120 | 0.8090 | 0.8090 | 0.8090 | - |
22 Feb 2024 | 0.8170 | 0.8170 | 0.8039 | 0.8039 | 0.8039 | - |
21 Feb 2024 | 0.8090 | 0.8090 | 0.7932 | 0.7932 | 0.7932 | - |
20 Feb 2024 | 0.8070 | 0.8070 | 0.7909 | 0.7909 | 0.7909 | - |
19 Feb 2024 | 0.8044 | 0.8044 | 0.7917 | 0.7917 | 0.7917 | - |
16 Feb 2024 | 0.8080 | 0.8080 | 0.7900 | 0.7900 | 0.7900 | - |
15 Feb 2024 | 0.7950 | 0.7950 | 0.7923 | 0.7923 | 0.7923 | - |
14 Feb 2024 | 0.7970 | 0.7970 | 0.7848 | 0.7848 | 0.7848 | - |
13 Feb 2024 | 0.8004 | 0.8004 | 0.7843 | 0.7843 | 0.7843 | - |
12 Feb 2024 | 0.7991 | 0.7991 | 0.7857 | 0.7857 | 0.7857 | - |
09 Feb 2024 | 0.7910 | 0.7910 | 0.7881 | 0.7881 | 0.7881 | - |
08 Feb 2024 | 0.7758 | 0.7920 | 0.7758 | 0.7920 | 0.7920 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.7984 | 0.7984 | 0.7984 | 0.7984 | 0.7984 | - |
05 Feb 2024 | 0.7934 | 0.7934 | 0.7934 | 0.7934 | 0.7934 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | - |
30 Jan 2024 | 0.7655 | 0.7797 | 0.7655 | 0.7797 | 0.7797 | - |
29 Jan 2024 | 0.7820 | 0.7820 | 0.7787 | 0.7787 | 0.7787 | - |
26 Jan 2024 | 0.7902 | 0.7937 | 0.7902 | 0.7937 | 0.7937 | - |
25 Jan 2024 | 0.7841 | 0.7998 | 0.7841 | 0.7998 | 0.7998 | - |
24 Jan 2024 | 0.7854 | 0.7911 | 0.7854 | 0.7911 | 0.7911 | - |
23 Jan 2024 | 0.8120 | 0.8120 | 0.7908 | 0.7908 | 0.7908 | - |
22 Jan 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
19 Jan 2024 | 0.7930 | 0.8079 | 0.7930 | 0.8079 | 0.8079 | - |
18 Jan 2024 | 0.7841 | 0.7933 | 0.7841 | 0.7933 | 0.7933 | - |
17 Jan 2024 | 0.7900 | 0.7907 | 0.7900 | 0.7907 | 0.7907 | - |
16 Jan 2024 | 0.7956 | 0.7956 | 0.7908 | 0.7908 | 0.7908 | - |
15 Jan 2024 | 0.7964 | 0.7964 | 0.7949 | 0.7949 | 0.7949 | - |
12 Jan 2024 | 0.7979 | 0.7979 | 0.7817 | 0.7817 | 0.7817 | - |
11 Jan 2024 | 0.7930 | 0.7931 | 0.7930 | 0.7931 | 0.7931 | - |
10 Jan 2024 | 0.7810 | 0.7942 | 0.7810 | 0.7942 | 0.7942 | - |
09 Jan 2024 | 0.7780 | 0.7794 | 0.7780 | 0.7794 | 0.7794 | - |
08 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
05 Jan 2024 | 0.7660 | 0.7762 | 0.7660 | 0.7762 | 0.7762 | - |
04 Jan 2024 | 0.7622 | 0.7622 | 0.7622 | 0.7622 | 0.7622 | - |
03 Jan 2024 | 0.7576 | 0.7642 | 0.7576 | 0.7642 | 0.7642 | - |
02 Jan 2024 | 0.7579 | 0.7611 | 0.7579 | 0.7611 | 0.7611 | - |
29 Dec 2023 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
28 Dec 2023 | 0.7580 | 0.7590 | 0.7580 | 0.7590 | 0.7590 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.7580 | 0.7580 | 0.7559 | 0.7559 | 0.7559 | - |
21 Dec 2023 | 0.7610 | 0.7610 | 0.7604 | 0.7604 | 0.7604 | - |
20 Dec 2023 | 0.8000 | 0.8000 | 0.7529 | 0.7529 | 0.7529 | - |
19 Dec 2023 | 0.7515 | 0.7577 | 0.7515 | 0.7577 | 0.7577 | - |
18 Dec 2023 | 0.7569 | 0.7569 | 0.7546 | 0.7546 | 0.7546 | - |
15 Dec 2023 | 0.7624 | 0.7624 | 0.7558 | 0.7558 | 0.7558 | - |
14 Dec 2023 | 0.7450 | 0.7610 | 0.7450 | 0.7610 | 0.7610 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.7302 | 0.7370 | 0.7302 | 0.7370 | 0.7370 | - |
11 Dec 2023 | 0.7388 | 0.7388 | 0.7266 | 0.7266 | 0.7266 | - |
08 Dec 2023 | 0.7324 | 0.7371 | 0.7324 | 0.7371 | 0.7371 | - |
07 Dec 2023 | 0.7327 | 0.7335 | 0.7327 | 0.7335 | 0.7335 | - |
06 Dec 2023 | 0.7356 | 0.7356 | 0.7310 | 0.7310 | 0.7310 | - |
05 Dec 2023 | 0.7353 | 0.7353 | 0.7321 | 0.7321 | 0.7321 | - |
04 Dec 2023 | 0.7388 | 0.7388 | 0.7388 | 0.7388 | 0.7388 | - |
01 Dec 2023 | 0.7349 | 0.7349 | 0.7349 | 0.7349 | 0.7349 | - |
30 Nov 2023 | 0.7339 | 0.7339 | 0.7282 | 0.7282 | 0.7282 | - |
29 Nov 2023 | 0.7366 | 0.7366 | 0.7250 | 0.7250 | 0.7250 | - |
28 Nov 2023 | 0.7146 | 0.7146 | 0.7095 | 0.7095 | 0.7095 | - |
27 Nov 2023 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | - |
24 Nov 2023 | 0.7203 | 0.7203 | 0.7037 | 0.7037 | 0.7037 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 0.7180 | 0.7180 | 0.7131 | 0.7131 | 0.7131 | - |
21 Nov 2023 | 0.7280 | 0.7280 | 0.7125 | 0.7125 | 0.7125 | - |
20 Nov 2023 | 0.7297 | 0.7297 | 0.7179 | 0.7179 | 0.7179 | - |
17 Nov 2023 | 0.7370 | 0.7370 | 0.7231 | 0.7231 | 0.7231 | - |
16 Nov 2023 | 0.7431 | 0.7431 | 0.7431 | 0.7431 | 0.7431 | - |
15 Nov 2023 | 0.7426 | 0.7426 | 0.7356 | 0.7356 | 0.7356 | - |
14 Nov 2023 | 0.7330 | 0.7330 | 0.7326 | 0.7326 | 0.7326 | - |
13 Nov 2023 | 0.7395 | 0.7395 | 0.7237 | 0.7237 | 0.7237 | - |
10 Nov 2023 | 0.7384 | 0.7384 | 0.7384 | 0.7384 | 0.7384 | - |
09 Nov 2023 | 0.7297 | 0.7297 | 0.7221 | 0.7221 | 0.7221 | - |
08 Nov 2023 | 0.7335 | 0.7335 | 0.7246 | 0.7246 | 0.7246 | - |
07 Nov 2023 | 0.7309 | 0.7309 | 0.7237 | 0.7237 | 0.7237 | - |
06 Nov 2023 | 0.7336 | 0.7336 | 0.7219 | 0.7219 | 0.7219 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |