Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.5911 | 0.5929 | 0.5831 | 0.5868 | 0.5868 | - |
06 May 2024 | 0.6053 | 0.6053 | 0.5931 | 0.6062 | 0.6062 | - |
03 May 2024 | 0.6053 | 0.6053 | 0.6053 | 0.6062 | 0.6062 | - |
02 May 2024 | 0.6062 | 0.6062 | 0.6062 | 0.6019 | 0.6019 | - |
01 May 2024 | 0.5937 | 0.5937 | 0.5937 | 0.5992 | 0.5992 | - |
30 Apr 2024 | 0.5937 | 0.5937 | 0.5937 | 0.5992 | 0.5992 | - |
29 Apr 2024 | 0.5887 | 0.5887 | 0.5887 | 0.5932 | 0.5932 | - |
26 Apr 2024 | 0.5932 | 0.5932 | 0.5932 | 0.5944 | 0.5944 | - |
25 Apr 2024 | 0.5944 | 0.5944 | 0.5944 | 0.6037 | 0.6037 | - |
24 Apr 2024 | 0.6037 | 0.6037 | 0.6037 | 0.6010 | 0.6010 | - |
23 Apr 2024 | 0.6037 | 0.6037 | 0.6037 | 0.6010 | 0.6010 | - |
22 Apr 2024 | 0.6062 | 0.6062 | 0.6029 | 0.6060 | 0.6060 | - |
19 Apr 2024 | 0.6062 | 0.6062 | 0.6062 | 0.6060 | 0.6060 | - |
18 Apr 2024 | 0.6089 | 0.6089 | 0.6089 | 0.6086 | 0.6086 | - |
17 Apr 2024 | 0.6086 | 0.6086 | 0.6086 | 0.6044 | 0.6044 | - |
16 Apr 2024 | 0.6044 | 0.6044 | 0.6044 | 0.6089 | 0.6089 | - |
15 Apr 2024 | 0.6044 | 0.6044 | 0.6044 | 0.6089 | 0.6089 | - |
12 Apr 2024 | 0.6074 | 0.6074 | 0.6074 | 0.6125 | 0.6125 | - |
11 Apr 2024 | 0.6074 | 0.6074 | 0.6074 | 0.6125 | 0.6125 | - |
10 Apr 2024 | 0.6105 | 0.6125 | 0.6105 | 0.6099 | 0.6099 | - |
09 Apr 2024 | 0.6105 | 0.6105 | 0.6105 | 0.6099 | 0.6099 | - |
08 Apr 2024 | 0.6098 | 0.6098 | 0.6098 | 0.6106 | 0.6106 | - |
05 Apr 2024 | 0.6104 | 0.6104 | 0.6104 | 0.6097 | 0.6097 | - |
04 Apr 2024 | 0.6097 | 0.6097 | 0.6097 | 0.6096 | 0.6096 | - |
03 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6088 | 0.6088 | - |
02 Apr 2024 | 0.6088 | 0.6088 | 0.6088 | 0.6086 | 0.6086 | - |
01 Apr 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6116 | 0.6116 | - |
29 Mar 2024 | 0.6113 | 0.6113 | 0.6113 | 0.6109 | 0.6109 | - |
28 Mar 2024 | 0.6113 | 0.6113 | 0.6113 | 0.6109 | 0.6109 | - |
27 Mar 2024 | 0.6114 | 0.6114 | 0.6114 | 0.6102 | 0.6102 | - |
26 Mar 2024 | 0.6109 | 0.6109 | 0.6109 | 0.6107 | 0.6107 | - |
25 Mar 2024 | 0.6089 | 0.6107 | 0.6089 | 0.6083 | 0.6083 | - |
22 Mar 2024 | 0.6108 | 0.6108 | 0.6108 | 0.6092 | 0.6092 | - |
21 Mar 2024 | 0.6097 | 0.6097 | 0.6081 | 0.6066 | 0.6066 | - |
20 Mar 2024 | 0.6097 | 0.6097 | 0.6081 | 0.6066 | 0.6066 | - |
19 Mar 2024 | 0.6199 | 0.6199 | 0.6131 | 0.6205 | 0.6205 | - |
18 Mar 2024 | 0.6199 | 0.6199 | 0.6199 | 0.6205 | 0.6205 | - |
15 Mar 2024 | 0.6169 | 0.6169 | 0.6144 | 0.6164 | 0.6164 | - |
14 Mar 2024 | 0.6164 | 0.6164 | 0.6164 | 0.6186 | 0.6186 | - |
13 Mar 2024 | 0.6204 | 0.6204 | 0.6204 | 0.6208 | 0.6208 | - |
12 Mar 2024 | 0.6121 | 0.6121 | 0.6121 | 0.6160 | 0.6160 | - |
11 Mar 2024 | 0.6192 | 0.6192 | 0.6192 | 0.6184 | 0.6184 | - |
08 Mar 2024 | 0.6124 | 0.6157 | 0.6124 | 0.6134 | 0.6134 | - |
07 Mar 2024 | 0.6134 | 0.6134 | 0.6134 | 0.6081 | 0.6081 | - |
06 Mar 2024 | 0.6081 | 0.6081 | 0.6081 | 0.6101 | 0.6101 | - |
05 Mar 2024 | 0.6072 | 0.6101 | 0.6072 | 0.6099 | 0.6099 | - |
04 Mar 2024 | 0.6072 | 0.6101 | 0.6072 | 0.6099 | 0.6099 | - |
01 Mar 2024 | 0.6072 | 0.6072 | 0.6072 | 0.6099 | 0.6099 | - |
29 Feb 2024 | 0.6113 | 0.6114 | 0.6113 | 0.6094 | 0.6094 | - |
28 Feb 2024 | 0.6113 | 0.6114 | 0.6113 | 0.6094 | 0.6094 | - |
27 Feb 2024 | 0.6113 | 0.6113 | 0.6113 | 0.6094 | 0.6094 | - |
26 Feb 2024 | 0.6182 | 0.6182 | 0.6182 | 0.6180 | 0.6180 | - |
23 Feb 2024 | 0.6182 | 0.6182 | 0.6182 | 0.6180 | 0.6180 | - |
22 Feb 2024 | 0.6137 | 0.6137 | 0.6125 | 0.6140 | 0.6140 | - |
21 Feb 2024 | 0.6137 | 0.6137 | 0.6137 | 0.6140 | 0.6140 | - |
20 Feb 2024 | 0.6171 | 0.6171 | 0.6171 | 0.6150 | 0.6150 | - |
19 Feb 2024 | 0.6133 | 0.6150 | 0.6133 | 0.6156 | 0.6156 | - |
16 Feb 2024 | 0.6133 | 0.6133 | 0.6133 | 0.6156 | 0.6156 | - |
15 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6090 | 0.6090 | - |
14 Feb 2024 | 0.6079 | 0.6079 | 0.6079 | 0.6065 | 0.6065 | - |
13 Feb 2024 | 0.6113 | 0.6116 | 0.6113 | 0.6120 | 0.6120 | - |
12 Feb 2024 | 0.6113 | 0.6113 | 0.6113 | 0.6120 | 0.6120 | - |
09 Feb 2024 | 0.6103 | 0.6103 | 0.6103 | 0.6104 | 0.6104 | - |
08 Feb 2024 | 0.6136 | 0.6136 | 0.6136 | 0.6116 | 0.6116 | - |
07 Feb 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6122 | 0.6122 | - |
06 Feb 2024 | 0.6144 | 0.6144 | 0.6144 | 0.6118 | 0.6118 | - |
05 Feb 2024 | 0.6118 | 0.6118 | 0.6118 | 0.6129 | 0.6129 | - |
02 Feb 2024 | 0.6088 | 0.6088 | 0.6088 | 0.6182 | 0.6182 | - |
01 Feb 2024 | 0.6142 | 0.6142 | 0.6142 | 0.6135 | 0.6135 | - |
31 Jan 2024 | 0.6135 | 0.6135 | 0.6135 | 0.6076 | 0.6076 | - |
30 Jan 2024 | 0.6037 | 0.6037 | 0.6037 | 0.6052 | 0.6052 | - |
29 Jan 2024 | 0.6008 | 0.6008 | 0.6008 | 0.6010 | 0.6010 | - |
26 Jan 2024 | 0.6008 | 0.6008 | 0.6008 | 0.6010 | 0.6010 | - |
25 Jan 2024 | 0.6011 | 0.6011 | 0.6011 | 0.6014 | 0.6014 | - |
24 Jan 2024 | 0.5923 | 0.5990 | 0.5923 | 0.5941 | 0.5941 | - |
23 Jan 2024 | 0.5923 | 0.5923 | 0.5923 | 0.5941 | 0.5941 | - |
22 Jan 2024 | 0.5966 | 0.5966 | 0.5966 | 0.6026 | 0.6026 | - |
19 Jan 2024 | 0.6030 | 0.6030 | 0.6026 | 0.5988 | 0.5988 | - |
18 Jan 2024 | 0.5988 | 0.5988 | 0.5988 | 0.5978 | 0.5978 | - |
17 Jan 2024 | 0.5975 | 0.5975 | 0.5975 | 0.6072 | 0.6072 | - |
16 Jan 2024 | 0.6122 | 0.6122 | 0.6072 | 0.6171 | 0.6171 | - |
15 Jan 2024 | 0.6122 | 0.6122 | 0.6072 | 0.6171 | 0.6171 | - |
12 Jan 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6171 | 0.6171 | - |
11 Jan 2024 | 0.6171 | 0.6171 | 0.6171 | 0.6307 | 0.6307 | - |
10 Jan 2024 | 0.6317 | 0.6317 | 0.6307 | 0.6280 | 0.6280 | - |
09 Jan 2024 | 0.6317 | 0.6317 | 0.6307 | 0.6280 | 0.6280 | - |
08 Jan 2024 | 0.6317 | 0.6317 | 0.6317 | 0.6280 | 0.6280 | - |
05 Jan 2024 | 0.6312 | 0.6343 | 0.6238 | 0.6312 | 0.6312 | - |
04 Jan 2024 | 0.6433 | 0.6433 | 0.6312 | 0.6413 | 0.6413 | - |
03 Jan 2024 | 0.6368 | 0.6446 | 0.6368 | 0.6368 | 0.6368 | - |
02 Jan 2024 | 0.6314 | 0.6428 | 0.6311 | 0.6322 | 0.6322 | - |
01 Jan 2024 | 0.6325 | 0.6326 | 0.6325 | 0.6324 | 0.6324 | - |
29 Dec 2023 | 0.6256 | 0.6433 | 0.6246 | 0.6260 | 0.6260 | - |
28 Dec 2023 | 0.6482 | 0.6482 | 0.6295 | 0.6459 | 0.6459 | - |
27 Dec 2023 | 0.6414 | 0.6462 | 0.6384 | 0.6432 | 0.6432 | - |
26 Dec 2023 | 0.6461 | 0.6461 | 0.6416 | 0.6459 | 0.6459 | - |
25 Dec 2023 | 0.6465 | 0.6474 | 0.6411 | 0.6457 | 0.6457 | - |
22 Dec 2023 | 0.6536 | 0.6536 | 0.6425 | 0.6531 | 0.6531 | - |
21 Dec 2023 | 0.6276 | 0.6503 | 0.6276 | 0.6261 | 0.6261 | - |
20 Dec 2023 | 0.6280 | 0.6353 | 0.6231 | 0.6284 | 0.6284 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |