Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.6364 | 0.6387 | 0.6325 | 0.6377 | 0.6377 | - |
03 May 2024 | 0.6326 | 0.6390 | 0.6320 | 0.6326 | 0.6326 | - |
02 May 2024 | 0.6312 | 0.6314 | 0.6283 | 0.6313 | 0.6313 | - |
01 May 2024 | 0.6288 | 0.6309 | 0.6281 | 0.6288 | 0.6288 | - |
30 Apr 2024 | 0.6328 | 0.6328 | 0.6287 | 0.6328 | 0.6328 | - |
29 Apr 2024 | 0.6320 | 0.6335 | 0.6315 | 0.6319 | 0.6319 | - |
26 Apr 2024 | 0.6338 | 0.6349 | 0.6313 | 0.6338 | 0.6338 | - |
25 Apr 2024 | 0.6338 | 0.6366 | 0.6326 | 0.6338 | 0.6338 | - |
24 Apr 2024 | 0.6385 | 0.6402 | 0.6336 | 0.6387 | 0.6387 | - |
23 Apr 2024 | 0.6374 | 0.6383 | 0.6347 | 0.6373 | 0.6373 | - |
22 Apr 2024 | 0.6349 | 0.6373 | 0.6333 | 0.6350 | 0.6350 | - |
19 Apr 2024 | 0.6338 | 0.6362 | 0.6333 | 0.6339 | 0.6339 | - |
18 Apr 2024 | 0.6352 | 0.6368 | 0.6340 | 0.6352 | 0.6352 | - |
17 Apr 2024 | 0.6398 | 0.6407 | 0.6350 | 0.6396 | 0.6396 | - |
16 Apr 2024 | 0.6419 | 0.6420 | 0.6376 | 0.6418 | 0.6418 | - |
15 Apr 2024 | 0.6444 | 0.6446 | 0.6395 | 0.6444 | 0.6444 | - |
12 Apr 2024 | 0.6424 | 0.6448 | 0.6414 | 0.6423 | 0.6423 | - |
11 Apr 2024 | 0.6406 | 0.6437 | 0.6397 | 0.6406 | 0.6406 | - |
10 Apr 2024 | 0.6434 | 0.6447 | 0.6400 | 0.6434 | 0.6434 | - |
09 Apr 2024 | 0.6430 | 0.6450 | 0.6423 | 0.6429 | 0.6429 | - |
08 Apr 2024 | 0.6402 | 0.6450 | 0.6392 | 0.6402 | 0.6402 | - |
05 Apr 2024 | 0.6412 | 0.6432 | 0.6391 | 0.6411 | 0.6411 | - |
04 Apr 2024 | 0.6419 | 0.6438 | 0.6413 | 0.6419 | 0.6419 | - |
03 Apr 2024 | 0.6389 | 0.6426 | 0.6379 | 0.6388 | 0.6388 | - |
02 Apr 2024 | 0.6333 | 0.6391 | 0.6330 | 0.6333 | 0.6333 | - |
01 Apr 2024 | 0.6370 | 0.6386 | 0.6328 | 0.6368 | 0.6368 | - |
29 Mar 2024 | 0.6355 | 0.6372 | 0.6290 | 0.6355 | 0.6355 | - |
28 Mar 2024 | 0.6383 | 0.6390 | 0.6365 | 0.6383 | 0.6383 | - |
27 Mar 2024 | 0.6397 | 0.6402 | 0.6377 | 0.6398 | 0.6398 | - |
26 Mar 2024 | 0.6418 | 0.6428 | 0.6399 | 0.6419 | 0.6419 | - |
25 Mar 2024 | 0.6413 | 0.6439 | 0.6411 | 0.6413 | 0.6413 | - |
22 Mar 2024 | 0.6436 | 0.6438 | 0.6397 | 0.6435 | 0.6435 | - |
21 Mar 2024 | 0.6458 | 0.6489 | 0.6427 | 0.6459 | 0.6459 | - |
20 Mar 2024 | 0.6448 | 0.6452 | 0.6431 | 0.6447 | 0.6447 | - |
19 Mar 2024 | 0.6436 | 0.6452 | 0.6415 | 0.6436 | 0.6436 | - |
18 Mar 2024 | 0.6446 | 0.6468 | 0.6433 | 0.6446 | 0.6446 | - |
15 Mar 2024 | 0.6477 | 0.6477 | 0.6454 | 0.6475 | 0.6475 | - |
14 Mar 2024 | 0.6496 | 0.6510 | 0.6477 | 0.6497 | 0.6497 | - |
13 Mar 2024 | 0.6489 | 0.6509 | 0.6482 | 0.6488 | 0.6488 | - |
12 Mar 2024 | 0.6528 | 0.6534 | 0.6476 | 0.6528 | 0.6528 | - |
11 Mar 2024 | 0.6532 | 0.6537 | 0.6508 | 0.6532 | 0.6532 | - |
08 Mar 2024 | 0.6543 | 0.6580 | 0.6538 | 0.6543 | 0.6543 | - |
07 Mar 2024 | 0.6517 | 0.6561 | 0.6515 | 0.6517 | 0.6517 | - |
06 Mar 2024 | 0.6491 | 0.6521 | 0.6489 | 0.6491 | 0.6491 | - |
05 Mar 2024 | 0.6492 | 0.6521 | 0.6478 | 0.6493 | 0.6493 | - |
04 Mar 2024 | 0.6532 | 0.6542 | 0.6500 | 0.6533 | 0.6533 | - |
01 Mar 2024 | 0.6491 | 0.6542 | 0.6481 | 0.6492 | 0.6492 | - |
29 Feb 2024 | 0.6489 | 0.6514 | 0.6472 | 0.6489 | 0.6489 | - |
28 Feb 2024 | 0.6523 | 0.6525 | 0.6492 | 0.6524 | 0.6524 | - |
27 Feb 2024 | 0.6532 | 0.6541 | 0.6513 | 0.6530 | 0.6530 | - |
26 Feb 2024 | 0.6534 | 0.6535 | 0.6518 | 0.6535 | 0.6535 | - |
23 Feb 2024 | 0.6556 | 0.6561 | 0.6524 | 0.6556 | 0.6556 | - |
22 Feb 2024 | 0.6571 | 0.6592 | 0.6554 | 0.6571 | 0.6571 | - |
21 Feb 2024 | 0.6564 | 0.6585 | 0.6559 | 0.6571 | 0.6571 | - |
20 Feb 2024 | 0.6589 | 0.6594 | 0.6570 | 0.6589 | 0.6589 | - |
19 Feb 2024 | 0.6576 | 0.6600 | 0.6574 | 0.6576 | 0.6576 | - |
16 Feb 2024 | 0.6569 | 0.6588 | 0.6557 | 0.6570 | 0.6570 | - |
15 Feb 2024 | 0.6562 | 0.6576 | 0.6548 | 0.6561 | 0.6561 | - |
14 Feb 2024 | 0.6515 | 0.6575 | 0.6514 | 0.6516 | 0.6516 | - |
13 Feb 2024 | 0.6585 | 0.6598 | 0.6520 | 0.6585 | 0.6585 | - |
12 Feb 2024 | 0.6546 | 0.6592 | 0.6537 | 0.6546 | 0.6546 | - |
09 Feb 2024 | 0.6510 | 0.6548 | 0.6503 | 0.6510 | 0.6510 | - |
08 Feb 2024 | 0.6536 | 0.6543 | 0.6514 | 0.6535 | 0.6535 | - |
07 Feb 2024 | 0.6544 | 0.6561 | 0.6526 | 0.6544 | 0.6544 | - |
06 Feb 2024 | 0.6490 | 0.6537 | 0.6485 | 0.6491 | 0.6491 | - |
05 Feb 2024 | 0.6500 | 0.6521 | 0.6485 | 0.6503 | 0.6503 | - |
02 Feb 2024 | 0.6565 | 0.6576 | 0.6494 | 0.6565 | 0.6565 | - |
01 Feb 2024 | 0.6556 | 0.6588 | 0.6540 | 0.6556 | 0.6556 | - |
31 Jan 2024 | 0.6580 | 0.6595 | 0.6553 | 0.6581 | 0.6581 | - |
30 Jan 2024 | 0.6598 | 0.6612 | 0.6556 | 0.6598 | 0.6598 | - |
29 Jan 2024 | 0.6584 | 0.6611 | 0.6582 | 0.6584 | 0.6584 | - |
26 Jan 2024 | 0.6578 | 0.6598 | 0.6568 | 0.6578 | 0.6578 | - |
25 Jan 2024 | 0.6541 | 0.6583 | 0.6537 | 0.6539 | 0.6539 | - |
24 Jan 2024 | 0.6534 | 0.6552 | 0.6523 | 0.6534 | 0.6534 | - |
23 Jan 2024 | 0.6511 | 0.6541 | 0.6509 | 0.6511 | 0.6511 | - |
22 Jan 2024 | 0.6524 | 0.6533 | 0.6508 | 0.6523 | 0.6523 | - |
19 Jan 2024 | 0.6508 | 0.6553 | 0.6503 | 0.6507 | 0.6507 | - |
18 Jan 2024 | 0.6519 | 0.6528 | 0.6502 | 0.6519 | 0.6519 | - |
17 Jan 2024 | 0.6548 | 0.6554 | 0.6507 | 0.6548 | 0.6548 | - |
16 Jan 2024 | 0.6574 | 0.6585 | 0.6540 | 0.6575 | 0.6575 | - |
15 Jan 2024 | 0.6619 | 0.6619 | 0.6573 | 0.6618 | 0.6618 | - |
12 Jan 2024 | 0.6593 | 0.6626 | 0.6593 | 0.6595 | 0.6595 | - |
11 Jan 2024 | 0.6564 | 0.6597 | 0.6556 | 0.6563 | 0.6563 | - |
10 Jan 2024 | 0.6579 | 0.6609 | 0.6566 | 0.6574 | 0.6574 | - |
09 Jan 2024 | 0.6568 | 0.6596 | 0.6555 | 0.6567 | 0.6567 | - |
08 Jan 2024 | 0.6604 | 0.6617 | 0.6543 | 0.6607 | 0.6607 | - |
05 Jan 2024 | 0.6615 | 0.6643 | 0.6569 | 0.6614 | 0.6614 | - |
04 Jan 2024 | 0.6598 | 0.6622 | 0.6585 | 0.6594 | 0.6594 | - |
03 Jan 2024 | 0.6580 | 0.6602 | 0.6560 | 0.6581 | 0.6581 | - |
02 Jan 2024 | 0.6621 | 0.6657 | 0.6579 | 0.6621 | 0.6621 | - |
01 Jan 2024 | 0.6631 | 0.6631 | 0.6631 | 0.6629 | 0.6629 | - |
29 Dec 2023 | 0.6603 | 0.6656 | 0.6601 | 0.6602 | 0.6602 | - |
28 Dec 2023 | 0.6642 | 0.6659 | 0.6578 | 0.6643 | 0.6643 | - |
27 Dec 2023 | 0.6650 | 0.6667 | 0.6628 | 0.6649 | 0.6649 | - |
26 Dec 2023 | 0.6616 | 0.6644 | 0.6588 | 0.6611 | 0.6611 | - |
25 Dec 2023 | 0.6555 | 0.6575 | 0.6501 | 0.6555 | 0.6555 | - |
22 Dec 2023 | 0.6590 | 0.6653 | 0.6582 | 0.6590 | 0.6590 | - |
21 Dec 2023 | 0.6583 | 0.6620 | 0.6570 | 0.6583 | 0.6583 | - |
20 Dec 2023 | 0.6608 | 0.6627 | 0.6584 | 0.6609 | 0.6609 | - |
19 Dec 2023 | 0.6560 | 0.6618 | 0.6547 | 0.6560 | 0.6560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |