Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2870 | 0.2883 | 0.2869 | 0.2882 | 0.2882 | - |
03 May 2024 | 0.2881 | 0.2897 | 0.2880 | 0.2882 | 0.2882 | - |
02 May 2024 | 0.2884 | 0.2886 | 0.2877 | 0.2884 | 0.2884 | - |
01 May 2024 | 0.2875 | 0.2884 | 0.2871 | 0.2875 | 0.2875 | - |
30 Apr 2024 | 0.2866 | 0.2881 | 0.2864 | 0.2866 | 0.2866 | - |
29 Apr 2024 | 0.2856 | 0.2866 | 0.2854 | 0.2856 | 0.2856 | - |
26 Apr 2024 | 0.2863 | 0.2865 | 0.2854 | 0.2863 | 0.2863 | - |
25 Apr 2024 | 0.2872 | 0.2875 | 0.2862 | 0.2873 | 0.2873 | - |
24 Apr 2024 | 0.2870 | 0.2874 | 0.2864 | 0.2870 | 0.2870 | - |
23 Apr 2024 | 0.2864 | 0.2873 | 0.2861 | 0.2863 | 0.2863 | - |
22 Apr 2024 | 0.2875 | 0.2876 | 0.2862 | 0.2875 | 0.2875 | - |
19 Apr 2024 | 0.2866 | 0.2882 | 0.2863 | 0.2866 | 0.2866 | - |
18 Apr 2024 | 0.2880 | 0.2881 | 0.2865 | 0.2880 | 0.2880 | - |
17 Apr 2024 | 0.2880 | 0.2885 | 0.2876 | 0.2880 | 0.2880 | - |
16 Apr 2024 | 0.2873 | 0.2890 | 0.2871 | 0.2873 | 0.2873 | - |
15 Apr 2024 | 0.2878 | 0.2881 | 0.2866 | 0.2878 | 0.2878 | - |
12 Apr 2024 | 0.2867 | 0.2879 | 0.2858 | 0.2867 | 0.2867 | - |
11 Apr 2024 | 0.2859 | 0.2871 | 0.2855 | 0.2859 | 0.2859 | - |
10 Apr 2024 | 0.2863 | 0.2863 | 0.2852 | 0.2863 | 0.2863 | - |
09 Apr 2024 | 0.2861 | 0.2868 | 0.2860 | 0.2861 | 0.2861 | - |
08 Apr 2024 | 0.2867 | 0.2869 | 0.2855 | 0.2867 | 0.2867 | - |
05 Apr 2024 | 0.2852 | 0.2869 | 0.2851 | 0.2853 | 0.2853 | - |
04 Apr 2024 | 0.2861 | 0.2864 | 0.2847 | 0.2861 | 0.2861 | - |
03 Apr 2024 | 0.2858 | 0.2865 | 0.2853 | 0.2858 | 0.2858 | - |
02 Apr 2024 | 0.2850 | 0.2862 | 0.2845 | 0.2851 | 0.2851 | - |
01 Apr 2024 | 0.2854 | 0.2861 | 0.2850 | 0.2854 | 0.2854 | - |
29 Mar 2024 | 0.2842 | 0.2862 | 0.2838 | 0.2842 | 0.2842 | - |
28 Mar 2024 | 0.2868 | 0.2870 | 0.2844 | 0.2868 | 0.2868 | - |
27 Mar 2024 | 0.2872 | 0.2876 | 0.2866 | 0.2871 | 0.2871 | - |
26 Mar 2024 | 0.2876 | 0.2879 | 0.2868 | 0.2876 | 0.2876 | - |
25 Mar 2024 | 0.2862 | 0.2876 | 0.2859 | 0.2862 | 0.2862 | - |
22 Mar 2024 | 0.2854 | 0.2864 | 0.2848 | 0.2854 | 0.2854 | - |
21 Mar 2024 | 0.2863 | 0.2865 | 0.2853 | 0.2863 | 0.2863 | - |
20 Mar 2024 | 0.2870 | 0.2874 | 0.2860 | 0.2870 | 0.2870 | - |
19 Mar 2024 | 0.2861 | 0.2876 | 0.2859 | 0.2861 | 0.2861 | - |
18 Mar 2024 | 0.2875 | 0.2880 | 0.2864 | 0.2875 | 0.2875 | - |
15 Mar 2024 | 0.2877 | 0.2880 | 0.2869 | 0.2877 | 0.2877 | - |
14 Mar 2024 | 0.2877 | 0.2878 | 0.2873 | 0.2878 | 0.2878 | - |
13 Mar 2024 | 0.2885 | 0.2888 | 0.2873 | 0.2884 | 0.2884 | - |
12 Mar 2024 | 0.2877 | 0.2885 | 0.2874 | 0.2877 | 0.2877 | - |
11 Mar 2024 | 0.2885 | 0.2887 | 0.2877 | 0.2885 | 0.2885 | - |
08 Mar 2024 | 0.2878 | 0.2884 | 0.2868 | 0.2878 | 0.2878 | - |
07 Mar 2024 | 0.2859 | 0.2879 | 0.2854 | 0.2860 | 0.2860 | - |
06 Mar 2024 | 0.2873 | 0.2878 | 0.2859 | 0.2873 | 0.2873 | - |
05 Mar 2024 | 0.2870 | 0.2875 | 0.2866 | 0.2870 | 0.2870 | - |
04 Mar 2024 | 0.2864 | 0.2872 | 0.2864 | 0.2865 | 0.2865 | - |
01 Mar 2024 | 0.2851 | 0.2867 | 0.2850 | 0.2852 | 0.2852 | - |
29 Feb 2024 | 0.2855 | 0.2863 | 0.2850 | 0.2855 | 0.2855 | - |
28 Feb 2024 | 0.2837 | 0.2855 | 0.2835 | 0.2837 | 0.2837 | - |
27 Feb 2024 | 0.2828 | 0.2839 | 0.2825 | 0.2829 | 0.2829 | - |
26 Feb 2024 | 0.2826 | 0.2836 | 0.2824 | 0.2825 | 0.2825 | - |
23 Feb 2024 | 0.2813 | 0.2828 | 0.2811 | 0.2812 | 0.2812 | - |
22 Feb 2024 | 0.2824 | 0.2831 | 0.2810 | 0.2826 | 0.2826 | - |
21 Feb 2024 | 0.2828 | 0.2829 | 0.2824 | 0.2828 | 0.2828 | - |
20 Feb 2024 | 0.2826 | 0.2833 | 0.2815 | 0.2826 | 0.2826 | - |
19 Feb 2024 | 0.2824 | 0.2824 | 0.2819 | 0.2824 | 0.2824 | - |
16 Feb 2024 | 0.2824 | 0.2828 | 0.2815 | 0.2824 | 0.2824 | - |
15 Feb 2024 | 0.2832 | 0.2835 | 0.2826 | 0.2832 | 0.2832 | - |
14 Feb 2024 | 0.2822 | 0.2835 | 0.2812 | 0.2822 | 0.2822 | - |
13 Feb 2024 | 0.2812 | 0.2825 | 0.2809 | 0.2812 | 0.2812 | - |
12 Feb 2024 | 0.2820 | 0.2820 | 0.2808 | 0.2820 | 0.2820 | - |
09 Feb 2024 | 0.2819 | 0.2821 | 0.2807 | 0.2819 | 0.2819 | - |
08 Feb 2024 | 0.2825 | 0.2827 | 0.2815 | 0.2825 | 0.2825 | - |
07 Feb 2024 | 0.2837 | 0.2840 | 0.2821 | 0.2837 | 0.2837 | - |
06 Feb 2024 | 0.2845 | 0.2845 | 0.2837 | 0.2845 | 0.2845 | - |
05 Feb 2024 | 0.2827 | 0.2842 | 0.2823 | 0.2828 | 0.2828 | - |
02 Feb 2024 | 0.2849 | 0.2852 | 0.2826 | 0.2849 | 0.2849 | - |
01 Feb 2024 | 0.2829 | 0.2849 | 0.2828 | 0.2830 | 0.2830 | - |
31 Jan 2024 | 0.2832 | 0.2841 | 0.2826 | 0.2831 | 0.2831 | - |
30 Jan 2024 | 0.2835 | 0.2839 | 0.2830 | 0.2836 | 0.2836 | - |
29 Jan 2024 | 0.2846 | 0.2848 | 0.2835 | 0.2846 | 0.2846 | - |
26 Jan 2024 | 0.2827 | 0.2854 | 0.2818 | 0.2827 | 0.2827 | - |
25 Jan 2024 | 0.2855 | 0.2858 | 0.2827 | 0.2855 | 0.2855 | - |
24 Jan 2024 | 0.2839 | 0.2852 | 0.2839 | 0.2839 | 0.2839 | - |
23 Jan 2024 | 0.2845 | 0.2851 | 0.2835 | 0.2845 | 0.2845 | - |
22 Jan 2024 | 0.2850 | 0.2855 | 0.2835 | 0.2849 | 0.2849 | - |
19 Jan 2024 | 0.2852 | 0.2856 | 0.2846 | 0.2852 | 0.2852 | - |
18 Jan 2024 | 0.2855 | 0.2857 | 0.2848 | 0.2855 | 0.2855 | - |
17 Jan 2024 | 0.2864 | 0.2873 | 0.2848 | 0.2864 | 0.2864 | - |
16 Jan 2024 | 0.2870 | 0.2874 | 0.2857 | 0.2870 | 0.2870 | - |
15 Jan 2024 | 0.2882 | 0.2886 | 0.2866 | 0.2883 | 0.2883 | - |
12 Jan 2024 | 0.2878 | 0.2886 | 0.2866 | 0.2878 | 0.2878 | - |
11 Jan 2024 | 0.2883 | 0.2884 | 0.2871 | 0.2883 | 0.2883 | - |
10 Jan 2024 | 0.2881 | 0.2883 | 0.2872 | 0.2881 | 0.2881 | - |
09 Jan 2024 | 0.2872 | 0.2889 | 0.2869 | 0.2872 | 0.2872 | - |
08 Jan 2024 | 0.2880 | 0.2887 | 0.2877 | 0.2880 | 0.2880 | - |
05 Jan 2024 | 0.2885 | 0.2886 | 0.2870 | 0.2885 | 0.2885 | - |
04 Jan 2024 | 0.2877 | 0.2889 | 0.2872 | 0.2877 | 0.2877 | - |
03 Jan 2024 | 0.2883 | 0.2890 | 0.2871 | 0.2884 | 0.2884 | - |
02 Jan 2024 | 0.2875 | 0.2889 | 0.2862 | 0.2875 | 0.2875 | - |
01 Jan 2024 | 0.2875 | 0.2877 | 0.2875 | 0.2875 | 0.2875 | - |
29 Dec 2023 | 0.2858 | 0.2890 | 0.2855 | 0.2857 | 0.2857 | - |
28 Dec 2023 | 0.2868 | 0.2878 | 0.2851 | 0.2868 | 0.2868 | - |
27 Dec 2023 | 0.2857 | 0.2871 | 0.2853 | 0.2858 | 0.2858 | - |
26 Dec 2023 | 0.2863 | 0.2868 | 0.2854 | 0.2864 | 0.2864 | - |
25 Dec 2023 | 0.2860 | 0.2869 | 0.2851 | 0.2860 | 0.2860 | - |
22 Dec 2023 | 0.2864 | 0.2873 | 0.2860 | 0.2864 | 0.2864 | - |
21 Dec 2023 | 0.2872 | 0.2879 | 0.2861 | 0.2871 | 0.2871 | - |
20 Dec 2023 | 0.2853 | 0.2874 | 0.2841 | 0.2852 | 0.2852 | - |
19 Dec 2023 | 0.2855 | 0.2860 | 0.2848 | 0.2856 | 0.2856 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |