Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.3370 | 0.3382 | 0.3370 | 0.3374 | 0.3374 | - |
03 May 2024 | 0.3341 | 0.3394 | 0.3339 | 0.3341 | 0.3341 | - |
02 May 2024 | 0.3239 | 0.3331 | 0.3239 | 0.3235 | 0.3235 | - |
01 May 2024 | 0.3302 | 0.3302 | 0.3235 | 0.3305 | 0.3305 | - |
30 Apr 2024 | 0.3337 | 0.3338 | 0.3312 | 0.3338 | 0.3338 | - |
29 Apr 2024 | 0.3263 | 0.3342 | 0.3263 | 0.3262 | 0.3262 | - |
26 Apr 2024 | 0.3348 | 0.3355 | 0.3321 | 0.3349 | 0.3349 | - |
25 Apr 2024 | 0.3340 | 0.3359 | 0.3330 | 0.3338 | 0.3338 | - |
24 Apr 2024 | 0.3367 | 0.3373 | 0.3335 | 0.3365 | 0.3365 | - |
23 Apr 2024 | 0.3342 | 0.3357 | 0.3331 | 0.3341 | 0.3341 | - |
22 Apr 2024 | 0.3256 | 0.3337 | 0.3256 | 0.3247 | 0.3247 | - |
19 Apr 2024 | 0.3254 | 0.3338 | 0.3254 | 0.3319 | 0.3319 | - |
18 Apr 2024 | 0.3333 | 0.3348 | 0.3325 | 0.3336 | 0.3336 | - |
17 Apr 2024 | 0.3343 | 0.3351 | 0.3326 | 0.3343 | 0.3343 | - |
16 Apr 2024 | 0.3356 | 0.3356 | 0.3335 | 0.3355 | 0.3355 | - |
15 Apr 2024 | 0.3298 | 0.3376 | 0.3298 | 0.3296 | 0.3296 | - |
12 Apr 2024 | 0.3390 | 0.3392 | 0.3361 | 0.3390 | 0.3390 | - |
11 Apr 2024 | 0.3385 | 0.3404 | 0.3373 | 0.3386 | 0.3386 | - |
10 Apr 2024 | 0.3439 | 0.3442 | 0.3384 | 0.3438 | 0.3438 | - |
09 Apr 2024 | 0.3437 | 0.3450 | 0.3433 | 0.3437 | 0.3437 | - |
08 Apr 2024 | 0.3337 | 0.3443 | 0.3337 | 0.3343 | 0.3343 | - |
05 Apr 2024 | 0.3421 | 0.3429 | 0.3405 | 0.3419 | 0.3419 | - |
04 Apr 2024 | 0.3422 | 0.3441 | 0.3422 | 0.3423 | 0.3423 | - |
03 Apr 2024 | 0.3386 | 0.3422 | 0.3382 | 0.3386 | 0.3386 | - |
02 Apr 2024 | 0.3364 | 0.3385 | 0.3348 | 0.3364 | 0.3364 | - |
01 Apr 2024 | 0.3309 | 0.3309 | 0.3309 | 0.3302 | 0.3302 | - |
29 Mar 2024 | 0.3383 | 0.3383 | 0.3311 | 0.3381 | 0.3381 | - |
28 Mar 2024 | 0.3397 | 0.3403 | 0.3382 | 0.3398 | 0.3398 | - |
27 Mar 2024 | 0.3411 | 0.3412 | 0.3398 | 0.3412 | 0.3412 | - |
26 Mar 2024 | 0.3425 | 0.3432 | 0.3413 | 0.3424 | 0.3424 | - |
25 Mar 2024 | 0.3346 | 0.3433 | 0.3346 | 0.3333 | 0.3333 | - |
22 Mar 2024 | 0.3441 | 0.3442 | 0.3408 | 0.3441 | 0.3441 | - |
21 Mar 2024 | 0.3478 | 0.3487 | 0.3440 | 0.3478 | 0.3478 | - |
20 Mar 2024 | 0.3448 | 0.3452 | 0.3433 | 0.3449 | 0.3449 | - |
19 Mar 2024 | 0.3446 | 0.3448 | 0.3427 | 0.3446 | 0.3446 | - |
18 Mar 2024 | 0.3386 | 0.3469 | 0.3386 | 0.3412 | 0.3412 | - |
15 Mar 2024 | 0.3470 | 0.3471 | 0.3461 | 0.3473 | 0.3473 | - |
14 Mar 2024 | 0.3502 | 0.3506 | 0.3472 | 0.3503 | 0.3503 | - |
13 Mar 2024 | 0.3492 | 0.3507 | 0.3488 | 0.3491 | 0.3491 | - |
12 Mar 2024 | 0.3514 | 0.3516 | 0.3480 | 0.3514 | 0.3514 | - |
11 Mar 2024 | 0.3440 | 0.3520 | 0.3440 | 0.3460 | 0.3460 | - |
08 Mar 2024 | 0.3529 | 0.3558 | 0.3525 | 0.3529 | 0.3529 | - |
07 Mar 2024 | 0.3501 | 0.3525 | 0.3498 | 0.3499 | 0.3499 | - |
06 Mar 2024 | 0.3471 | 0.3501 | 0.3471 | 0.3473 | 0.3473 | - |
05 Mar 2024 | 0.3472 | 0.3493 | 0.3462 | 0.3473 | 0.3473 | - |
04 Mar 2024 | 0.3406 | 0.3495 | 0.3406 | 0.3399 | 0.3399 | - |
01 Mar 2024 | 0.3456 | 0.3490 | 0.3453 | 0.3455 | 0.3455 | - |
29 Feb 2024 | 0.3465 | 0.3475 | 0.3454 | 0.3466 | 0.3466 | - |
28 Feb 2024 | 0.3485 | 0.3485 | 0.3460 | 0.3484 | 0.3484 | - |
27 Feb 2024 | 0.3490 | 0.3497 | 0.3478 | 0.3491 | 0.3491 | - |
26 Feb 2024 | 0.3406 | 0.3492 | 0.3406 | 0.3406 | 0.3406 | - |
23 Feb 2024 | 0.3496 | 0.3498 | 0.3476 | 0.3496 | 0.3496 | - |
22 Feb 2024 | 0.3503 | 0.3528 | 0.3491 | 0.3502 | 0.3502 | - |
21 Feb 2024 | 0.3503 | 0.3506 | 0.3488 | 0.3499 | 0.3499 | - |
20 Feb 2024 | 0.3498 | 0.3513 | 0.3494 | 0.3497 | 0.3497 | - |
19 Feb 2024 | 0.3414 | 0.3500 | 0.3414 | 0.3416 | 0.3416 | - |
16 Feb 2024 | 0.3487 | 0.3495 | 0.3468 | 0.3488 | 0.3488 | - |
15 Feb 2024 | 0.3469 | 0.3491 | 0.3464 | 0.3469 | 0.3469 | - |
14 Feb 2024 | 0.3437 | 0.3469 | 0.3435 | 0.3438 | 0.3438 | - |
13 Feb 2024 | 0.3495 | 0.3506 | 0.3442 | 0.3494 | 0.3494 | - |
12 Feb 2024 | 0.3399 | 0.3495 | 0.3399 | 0.3390 | 0.3390 | - |
09 Feb 2024 | 0.3456 | 0.3479 | 0.3452 | 0.3456 | 0.3456 | - |
08 Feb 2024 | 0.3468 | 0.3473 | 0.3452 | 0.3468 | 0.3468 | - |
07 Feb 2024 | 0.3469 | 0.3482 | 0.3458 | 0.3466 | 0.3466 | - |
06 Feb 2024 | 0.3432 | 0.3457 | 0.3428 | 0.3433 | 0.3433 | - |
05 Feb 2024 | 0.3411 | 0.3456 | 0.3411 | 0.3413 | 0.3413 | - |
02 Feb 2024 | 0.3518 | 0.3522 | 0.3453 | 0.3517 | 0.3517 | - |
01 Feb 2024 | 0.3489 | 0.3523 | 0.3476 | 0.3492 | 0.3492 | - |
31 Jan 2024 | 0.3516 | 0.3532 | 0.3501 | 0.3515 | 0.3515 | - |
30 Jan 2024 | 0.3524 | 0.3526 | 0.3503 | 0.3522 | 0.3522 | - |
29 Jan 2024 | 0.3455 | 0.3527 | 0.3455 | 0.3445 | 0.3445 | - |
26 Jan 2024 | 0.3514 | 0.3533 | 0.3506 | 0.3517 | 0.3517 | - |
25 Jan 2024 | 0.3504 | 0.3527 | 0.3502 | 0.3505 | 0.3505 | - |
24 Jan 2024 | 0.3494 | 0.3518 | 0.3493 | 0.3496 | 0.3496 | - |
23 Jan 2024 | 0.3487 | 0.3505 | 0.3483 | 0.3489 | 0.3489 | - |
22 Jan 2024 | 0.3421 | 0.3501 | 0.3420 | 0.3421 | 0.3421 | - |
19 Jan 2024 | 0.3487 | 0.3508 | 0.3485 | 0.3486 | 0.3486 | - |
18 Jan 2024 | 0.3494 | 0.3503 | 0.3477 | 0.3492 | 0.3492 | - |
17 Jan 2024 | 0.3507 | 0.3510 | 0.3477 | 0.3507 | 0.3507 | - |
16 Jan 2024 | 0.3461 | 0.3530 | 0.3461 | 0.3549 | 0.3549 | - |
15 Jan 2024 | 0.3489 | 0.3561 | 0.3489 | 0.3487 | 0.3487 | - |
12 Jan 2024 | 0.3567 | 0.3582 | 0.3559 | 0.3566 | 0.3566 | - |
11 Jan 2024 | 0.3549 | 0.3563 | 0.3532 | 0.3546 | 0.3546 | - |
10 Jan 2024 | 0.3541 | 0.3558 | 0.3538 | 0.3540 | 0.3540 | - |
09 Jan 2024 | 0.3544 | 0.3553 | 0.3533 | 0.3541 | 0.3541 | - |
08 Jan 2024 | 0.3475 | 0.3558 | 0.3470 | 0.3462 | 0.3462 | - |
05 Jan 2024 | 0.3565 | 0.3594 | 0.3525 | 0.3565 | 0.3565 | - |
04 Jan 2024 | 0.3550 | 0.3569 | 0.3548 | 0.3549 | 0.3549 | - |
03 Jan 2024 | 0.3546 | 0.3569 | 0.3531 | 0.3547 | 0.3547 | - |
02 Jan 2024 | 0.3608 | 0.3615 | 0.3551 | 0.3537 | 0.3537 | - |
01 Jan 2024 | 0.3542 | 0.3542 | 0.3537 | 0.3537 | 0.3537 | - |
29 Dec 2023 | 0.3600 | 0.3626 | 0.3598 | 0.3601 | 0.3601 | - |
28 Dec 2023 | 0.3635 | 0.3647 | 0.3607 | 0.3634 | 0.3634 | - |
27 Dec 2023 | 0.3604 | 0.3649 | 0.3604 | 0.3593 | 0.3593 | - |
26 Dec 2023 | 0.3603 | 0.3603 | 0.3593 | 0.3595 | 0.3595 | - |
25 Dec 2023 | 0.3527 | 0.3595 | 0.3520 | 0.3520 | 0.3520 | - |
22 Dec 2023 | 0.3573 | 0.3613 | 0.3567 | 0.3574 | 0.3574 | - |
21 Dec 2023 | 0.3548 | 0.3574 | 0.3546 | 0.3548 | 0.3548 | - |
20 Dec 2023 | 0.3572 | 0.3575 | 0.3555 | 0.3573 | 0.3573 | - |
19 Dec 2023 | 0.3531 | 0.3577 | 0.3527 | 0.3529 | 0.3529 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |