Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.7160 | 0.7320 | 0.7160 | 0.7300 | 0.7300 | - |
07 May 2024 | 0.7660 | 0.7660 | 0.7270 | 0.7330 | 0.7330 | - |
06 May 2024 | 0.7810 | 0.7810 | 0.7380 | 0.7440 | 0.7440 | - |
03 May 2024 | 0.8330 | 0.8330 | 0.7660 | 0.7700 | 0.7700 | - |
02 May 2024 | 0.8200 | 0.8330 | 0.8150 | 0.8150 | 0.8150 | - |
30 Apr 2024 | 0.8230 | 0.8230 | 0.7880 | 0.7980 | 0.7980 | - |
29 Apr 2024 | 0.7720 | 0.8110 | 0.7600 | 0.7980 | 0.7980 | - |
26 Apr 2024 | 0.7570 | 0.7700 | 0.7420 | 0.7550 | 0.7550 | - |
25 Apr 2024 | 0.8210 | 0.8210 | 0.7700 | 0.7700 | 0.7700 | - |
24 Apr 2024 | 0.8070 | 0.8070 | 0.7650 | 0.7960 | 0.7960 | - |
23 Apr 2024 | 0.7350 | 0.7570 | 0.7230 | 0.7570 | 0.7570 | - |
22 Apr 2024 | 0.7800 | 0.7890 | 0.7360 | 0.7510 | 0.7510 | - |
19 Apr 2024 | 0.7350 | 0.8180 | 0.7090 | 0.8040 | 0.8040 | - |
18 Apr 2024 | 0.7120 | 0.7540 | 0.7120 | 0.7350 | 0.7350 | - |
17 Apr 2024 | 0.6220 | 0.6980 | 0.6140 | 0.6960 | 0.6960 | - |
16 Apr 2024 | 0.6030 | 0.6090 | 0.5980 | 0.6090 | 0.6090 | - |
15 Apr 2024 | 0.5420 | 0.5820 | 0.5420 | 0.5710 | 0.5710 | - |
12 Apr 2024 | 0.5420 | 0.5560 | 0.5420 | 0.5520 | 0.5520 | - |
11 Apr 2024 | 0.5550 | 0.5660 | 0.5550 | 0.5550 | 0.5550 | - |
10 Apr 2024 | 0.5920 | 0.5920 | 0.5600 | 0.5600 | 0.5600 | - |
09 Apr 2024 | 0.5430 | 0.5800 | 0.5430 | 0.5610 | 0.5610 | - |
08 Apr 2024 | 0.5120 | 0.5120 | 0.4825 | 0.4825 | 0.4825 | - |
05 Apr 2024 | 0.4985 | 0.4985 | 0.4800 | 0.4860 | 0.4860 | - |
04 Apr 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4810 | 0.4810 | - |
03 Apr 2024 | 0.5070 | 0.5070 | 0.4790 | 0.4820 | 0.4820 | - |
02 Apr 2024 | 0.4670 | 0.4850 | 0.4670 | 0.4845 | 0.4845 | - |
28 Mar 2024 | 0.5070 | 0.5070 | 0.4804 | 0.4822 | 0.4822 | - |
27 Mar 2024 | 0.5110 | 0.5110 | 0.4780 | 0.4780 | 0.4780 | - |
26 Mar 2024 | 0.5170 | 0.5170 | 0.4862 | 0.4878 | 0.4878 | - |
25 Mar 2024 | 0.5160 | 0.5160 | 0.4948 | 0.4966 | 0.4966 | - |
22 Mar 2024 | 0.5060 | 0.5060 | 0.4758 | 0.4950 | 0.4950 | - |
21 Mar 2024 | 0.4654 | 0.4850 | 0.4654 | 0.4830 | 0.4830 | - |
20 Mar 2024 | 0.4800 | 0.4914 | 0.4774 | 0.4822 | 0.4822 | - |
19 Mar 2024 | 0.5335 | 0.5335 | 0.4908 | 0.4942 | 0.4942 | - |
18 Mar 2024 | 0.4990 | 0.5125 | 0.4990 | 0.5090 | 0.5090 | - |
15 Mar 2024 | 0.4820 | 0.5070 | 0.4820 | 0.5070 | 0.5070 | - |
14 Mar 2024 | 0.5210 | 0.5210 | 0.4936 | 0.4960 | 0.4960 | - |
13 Mar 2024 | 0.5140 | 0.5140 | 0.4824 | 0.4964 | 0.4964 | - |
12 Mar 2024 | 0.4660 | 0.4822 | 0.4660 | 0.4806 | 0.4806 | - |
11 Mar 2024 | 0.4580 | 0.4812 | 0.4580 | 0.4806 | 0.4806 | - |
08 Mar 2024 | 0.5035 | 0.5035 | 0.4704 | 0.4742 | 0.4742 | - |
07 Mar 2024 | 0.4770 | 0.4892 | 0.4770 | 0.4800 | 0.4800 | - |
06 Mar 2024 | 0.4800 | 0.4962 | 0.4800 | 0.4900 | 0.4900 | - |
05 Mar 2024 | 0.5185 | 0.5185 | 0.4962 | 0.5005 | 0.5005 | - |
04 Mar 2024 | 0.4800 | 0.4976 | 0.4800 | 0.4956 | 0.4956 | - |
01 Mar 2024 | 0.5135 | 0.5135 | 0.4852 | 0.4936 | 0.4936 | - |
29 Feb 2024 | 0.5085 | 0.5085 | 0.4868 | 0.4908 | 0.4908 | - |
28 Feb 2024 | 0.4900 | 0.5015 | 0.4900 | 0.4966 | 0.4966 | - |
27 Feb 2024 | 0.5085 | 0.5085 | 0.4856 | 0.5050 | 0.5050 | - |
26 Feb 2024 | 0.5575 | 0.5575 | 0.5075 | 0.5075 | 0.5075 | - |
23 Feb 2024 | 0.5110 | 0.5395 | 0.5110 | 0.5395 | 0.5395 | - |
22 Feb 2024 | 0.5135 | 0.5290 | 0.5135 | 0.5235 | 0.5235 | - |
21 Feb 2024 | 0.5050 | 0.5260 | 0.5050 | 0.5255 | 0.5255 | - |
20 Feb 2024 | 0.5090 | 0.5270 | 0.5090 | 0.5175 | 0.5175 | - |
19 Feb 2024 | 0.5570 | 0.5570 | 0.5250 | 0.5250 | 0.5250 | - |
16 Feb 2024 | 0.5220 | 0.5410 | 0.5220 | 0.5355 | 0.5355 | - |
15 Feb 2024 | 0.5590 | 0.5590 | 0.5365 | 0.5365 | 0.5365 | - |
14 Feb 2024 | 0.5550 | 0.5550 | 0.5380 | 0.5390 | 0.5390 | - |
13 Feb 2024 | 0.5620 | 0.5625 | 0.5270 | 0.5420 | 0.5420 | - |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5365 | 0.5370 | 0.5370 | - |
09 Feb 2024 | 0.5120 | 0.5560 | 0.5120 | 0.5460 | 0.5460 | - |
08 Feb 2024 | 0.5080 | 0.5355 | 0.5080 | 0.5295 | 0.5295 | - |
07 Feb 2024 | 0.5520 | 0.5520 | 0.5245 | 0.5270 | 0.5270 | - |
06 Feb 2024 | 0.5350 | 0.5420 | 0.5345 | 0.5345 | 0.5345 | - |
05 Feb 2024 | 0.5550 | 0.5740 | 0.5475 | 0.5475 | 0.5475 | - |
02 Feb 2024 | 0.5710 | 0.5890 | 0.5655 | 0.5720 | 0.5720 | - |
01 Feb 2024 | 0.6065 | 0.6065 | 0.5755 | 0.5980 | 0.5980 | - |
31 Jan 2024 | 0.5640 | 0.6095 | 0.5515 | 0.5935 | 0.5935 | - |
30 Jan 2024 | 0.5155 | 0.5420 | 0.5155 | 0.5410 | 0.5410 | - |
29 Jan 2024 | 0.5140 | 0.5290 | 0.5140 | 0.5290 | 0.5290 | - |
26 Jan 2024 | 0.5480 | 0.5480 | 0.5180 | 0.5230 | 0.5230 | 45 |
25 Jan 2024 | 0.5525 | 0.5525 | 0.5180 | 0.5320 | 0.5320 | - |
24 Jan 2024 | 0.5510 | 0.5655 | 0.5430 | 0.5430 | 0.5430 | - |
23 Jan 2024 | 0.5600 | 0.5725 | 0.5600 | 0.5650 | 0.5650 | - |
22 Jan 2024 | 0.6040 | 0.6040 | 0.5710 | 0.5710 | 0.5710 | - |
19 Jan 2024 | 0.5745 | 0.5905 | 0.5745 | 0.5825 | 0.5825 | - |
18 Jan 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5815 | 0.5815 | - |
17 Jan 2024 | 0.6155 | 0.6155 | 0.5870 | 0.5875 | 0.5875 | - |
16 Jan 2024 | 0.6240 | 0.6240 | 0.5965 | 0.5965 | 0.5965 | - |
15 Jan 2024 | 0.6060 | 0.6060 | 0.5955 | 0.5955 | 0.5955 | - |
12 Jan 2024 | 0.6245 | 0.6245 | 0.5975 | 0.6160 | 0.6160 | - |
11 Jan 2024 | 0.6470 | 0.6470 | 0.6100 | 0.6100 | 0.6100 | - |
10 Jan 2024 | 0.6325 | 0.6375 | 0.6205 | 0.6275 | 0.6275 | - |
09 Jan 2024 | 0.6200 | 0.6295 | 0.6170 | 0.6170 | 0.6170 | - |
08 Jan 2024 | 0.6685 | 0.6685 | 0.6350 | 0.6360 | 0.6360 | - |
05 Jan 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6475 | 0.6475 | - |
04 Jan 2024 | 0.6795 | 0.6795 | 0.6545 | 0.6610 | 0.6610 | - |
03 Jan 2024 | 0.7050 | 0.7050 | 0.6540 | 0.6555 | 0.6555 | - |
02 Jan 2024 | 0.6785 | 0.6825 | 0.6785 | 0.6815 | 0.6815 | - |
29 Dec 2023 | 0.6875 | 0.6875 | 0.6760 | 0.6825 | 0.6825 | - |
28 Dec 2023 | 0.7055 | 0.7055 | 0.6755 | 0.6755 | 0.6755 | - |
27 Dec 2023 | 0.7045 | 0.7045 | 0.6920 | 0.6955 | 0.6955 | - |
22 Dec 2023 | 0.7105 | 0.7105 | 0.6630 | 0.6630 | 0.6630 | - |
21 Dec 2023 | 0.7150 | 0.7150 | 0.6865 | 0.6865 | 0.6865 | - |
20 Dec 2023 | 0.7000 | 0.7130 | 0.6990 | 0.7045 | 0.7045 | - |
19 Dec 2023 | 0.7560 | 0.7560 | 0.7035 | 0.7170 | 0.7170 | - |
18 Dec 2023 | 0.7330 | 0.7565 | 0.7330 | 0.7330 | 0.7330 | - |
15 Dec 2023 | 0.7095 | 0.7135 | 0.7000 | 0.7115 | 0.7115 | - |
14 Dec 2023 | 0.7410 | 0.7410 | 0.6890 | 0.7025 | 0.7025 | - |
13 Dec 2023 | 0.7535 | 0.7535 | 0.7110 | 0.7115 | 0.7115 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |