Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.5436 | 0.5440 | 0.5436 | 0.5440 | 0.5440 | - |
03 May 2024 | 0.5425 | 0.5456 | 0.5414 | 0.5425 | 0.5425 | - |
02 May 2024 | 0.5433 | 0.5436 | 0.5395 | 0.5434 | 0.5434 | - |
01 May 2024 | 0.5404 | 0.5428 | 0.5402 | 0.5405 | 0.5405 | - |
30 Apr 2024 | 0.5433 | 0.5440 | 0.5401 | 0.5437 | 0.5437 | - |
29 Apr 2024 | 0.5434 | 0.5451 | 0.5424 | 0.5433 | 0.5433 | - |
26 Apr 2024 | 0.5436 | 0.5448 | 0.5418 | 0.5436 | 0.5436 | - |
25 Apr 2024 | 0.5424 | 0.5447 | 0.5416 | 0.5425 | 0.5425 | - |
24 Apr 2024 | 0.5411 | 0.5431 | 0.5406 | 0.5411 | 0.5411 | - |
23 Apr 2024 | 0.5399 | 0.5410 | 0.5375 | 0.5398 | 0.5398 | - |
22 Apr 2024 | 0.5375 | 0.5399 | 0.5369 | 0.5374 | 0.5374 | - |
19 Apr 2024 | 0.5385 | 0.5386 | 0.5284 | 0.5385 | 0.5385 | - |
18 Apr 2024 | 0.5384 | 0.5398 | 0.5376 | 0.5383 | 0.5383 | - |
17 Apr 2024 | 0.5378 | 0.5390 | 0.5373 | 0.5376 | 0.5376 | - |
16 Apr 2024 | 0.5382 | 0.5386 | 0.5356 | 0.5377 | 0.5377 | - |
15 Apr 2024 | 0.5431 | 0.5440 | 0.5404 | 0.5432 | 0.5432 | - |
12 Apr 2024 | 0.5459 | 0.5466 | 0.5406 | 0.5459 | 0.5459 | - |
11 Apr 2024 | 0.5455 | 0.5474 | 0.5438 | 0.5454 | 0.5454 | - |
10 Apr 2024 | 0.5476 | 0.5491 | 0.5452 | 0.5477 | 0.5477 | - |
09 Apr 2024 | 0.5461 | 0.5481 | 0.5454 | 0.5460 | 0.5460 | - |
08 Apr 2024 | 0.5422 | 0.5464 | 0.5417 | 0.5422 | 0.5422 | - |
05 Apr 2024 | 0.5433 | 0.5443 | 0.5408 | 0.5433 | 0.5433 | - |
04 Apr 2024 | 0.5430 | 0.5476 | 0.5426 | 0.5430 | 0.5430 | - |
03 Apr 2024 | 0.5418 | 0.5432 | 0.5402 | 0.5418 | 0.5418 | - |
02 Apr 2024 | 0.5386 | 0.5416 | 0.5378 | 0.5386 | 0.5386 | - |
01 Apr 2024 | 0.5399 | 0.5403 | 0.5373 | 0.5399 | 0.5399 | - |
29 Mar 2024 | 0.5381 | 0.5399 | 0.5377 | 0.5380 | 0.5380 | - |
28 Mar 2024 | 0.5424 | 0.5429 | 0.5386 | 0.5426 | 0.5426 | - |
27 Mar 2024 | 0.5428 | 0.5445 | 0.5409 | 0.5428 | 0.5428 | - |
26 Mar 2024 | 0.5397 | 0.5440 | 0.5391 | 0.5397 | 0.5397 | - |
25 Mar 2024 | 0.5377 | 0.5396 | 0.5374 | 0.5376 | 0.5376 | - |
22 Mar 2024 | 0.5426 | 0.5432 | 0.5381 | 0.5427 | 0.5427 | - |
21 Mar 2024 | 0.5388 | 0.5459 | 0.5380 | 0.5392 | 0.5392 | - |
20 Mar 2024 | 0.5373 | 0.5382 | 0.5363 | 0.5374 | 0.5374 | - |
19 Mar 2024 | 0.5396 | 0.5400 | 0.5355 | 0.5397 | 0.5397 | - |
18 Mar 2024 | 0.5378 | 0.5393 | 0.5369 | 0.5377 | 0.5377 | - |
15 Mar 2024 | 0.5415 | 0.5415 | 0.5373 | 0.5415 | 0.5415 | - |
14 Mar 2024 | 0.5414 | 0.5428 | 0.5406 | 0.5410 | 0.5410 | - |
13 Mar 2024 | 0.5394 | 0.5415 | 0.5390 | 0.5395 | 0.5395 | - |
12 Mar 2024 | 0.5412 | 0.5417 | 0.5391 | 0.5412 | 0.5412 | - |
11 Mar 2024 | 0.5422 | 0.5423 | 0.5400 | 0.5422 | 0.5422 | - |
08 Mar 2024 | 0.5419 | 0.5430 | 0.5406 | 0.5420 | 0.5420 | - |
07 Mar 2024 | 0.5405 | 0.5426 | 0.5402 | 0.5405 | 0.5405 | - |
06 Mar 2024 | 0.5377 | 0.5411 | 0.5365 | 0.5378 | 0.5378 | - |
05 Mar 2024 | 0.5394 | 0.5397 | 0.5372 | 0.5396 | 0.5396 | - |
04 Mar 2024 | 0.5391 | 0.5403 | 0.5369 | 0.5391 | 0.5391 | - |
01 Mar 2024 | 0.5383 | 0.5411 | 0.5375 | 0.5382 | 0.5382 | - |
29 Feb 2024 | 0.5356 | 0.5379 | 0.5341 | 0.5352 | 0.5352 | - |
28 Feb 2024 | 0.5422 | 0.5430 | 0.5345 | 0.5421 | 0.5421 | - |
27 Feb 2024 | 0.5426 | 0.5428 | 0.5411 | 0.5420 | 0.5420 | - |
26 Feb 2024 | 0.5450 | 0.5453 | 0.5425 | 0.5451 | 0.5451 | - |
23 Feb 2024 | 0.5451 | 0.5464 | 0.5446 | 0.5452 | 0.5452 | - |
22 Feb 2024 | 0.5434 | 0.5456 | 0.5428 | 0.5433 | 0.5433 | - |
21 Feb 2024 | 0.5438 | 0.5457 | 0.5428 | 0.5438 | 0.5438 | - |
20 Feb 2024 | 0.5422 | 0.5448 | 0.5409 | 0.5422 | 0.5422 | - |
19 Feb 2024 | 0.5402 | 0.5420 | 0.5396 | 0.5403 | 0.5403 | - |
16 Feb 2024 | 0.5376 | 0.5392 | 0.5361 | 0.5376 | 0.5376 | - |
15 Feb 2024 | 0.5390 | 0.5396 | 0.5367 | 0.5390 | 0.5390 | - |
14 Feb 2024 | 0.5373 | 0.5401 | 0.5365 | 0.5375 | 0.5375 | - |
13 Feb 2024 | 0.5366 | 0.5383 | 0.5340 | 0.5367 | 0.5367 | - |
12 Feb 2024 | 0.5374 | 0.5377 | 0.5347 | 0.5373 | 0.5373 | - |
09 Feb 2024 | 0.5339 | 0.5384 | 0.5331 | 0.5334 | 0.5334 | - |
08 Feb 2024 | 0.5339 | 0.5344 | 0.5317 | 0.5340 | 0.5340 | - |
07 Feb 2024 | 0.5299 | 0.5337 | 0.5294 | 0.5303 | 0.5303 | - |
06 Feb 2024 | 0.5269 | 0.5292 | 0.5267 | 0.5269 | 0.5269 | - |
05 Feb 2024 | 0.5254 | 0.5279 | 0.5247 | 0.5256 | 0.5256 | - |
02 Feb 2024 | 0.5269 | 0.5277 | 0.5244 | 0.5270 | 0.5270 | - |
01 Feb 2024 | 0.5270 | 0.5293 | 0.5247 | 0.5270 | 0.5270 | - |
31 Jan 2024 | 0.5284 | 0.5300 | 0.5270 | 0.5282 | 0.5282 | - |
30 Jan 2024 | 0.5282 | 0.5297 | 0.5266 | 0.5283 | 0.5283 | - |
29 Jan 2024 | 0.5264 | 0.5281 | 0.5258 | 0.5264 | 0.5264 | - |
26 Jan 2024 | 0.5295 | 0.5298 | 0.5260 | 0.5292 | 0.5292 | - |
25 Jan 2024 | 0.5270 | 0.5311 | 0.5268 | 0.5270 | 0.5270 | - |
24 Jan 2024 | 0.5302 | 0.5314 | 0.5283 | 0.5307 | 0.5307 | - |
23 Jan 2024 | 0.5280 | 0.5302 | 0.5274 | 0.5278 | 0.5278 | - |
22 Jan 2024 | 0.5313 | 0.5326 | 0.5294 | 0.5313 | 0.5313 | - |
19 Jan 2024 | 0.5312 | 0.5319 | 0.5288 | 0.5311 | 0.5311 | - |
18 Jan 2024 | 0.5284 | 0.5308 | 0.5279 | 0.5280 | 0.5280 | - |
17 Jan 2024 | 0.5286 | 0.5296 | 0.5265 | 0.5289 | 0.5289 | - |
16 Jan 2024 | 0.5297 | 0.5306 | 0.5280 | 0.5298 | 0.5298 | - |
15 Jan 2024 | 0.5317 | 0.5318 | 0.5280 | 0.5318 | 0.5318 | - |
12 Jan 2024 | 0.5312 | 0.5336 | 0.5308 | 0.5306 | 0.5306 | - |
11 Jan 2024 | 0.5297 | 0.5323 | 0.5283 | 0.5293 | 0.5293 | - |
10 Jan 2024 | 0.5316 | 0.5329 | 0.5294 | 0.5316 | 0.5316 | - |
09 Jan 2024 | 0.5300 | 0.5316 | 0.5286 | 0.5301 | 0.5301 | - |
08 Jan 2024 | 0.5316 | 0.5321 | 0.5278 | 0.5315 | 0.5315 | - |
05 Jan 2024 | 0.5297 | 0.5311 | 0.5282 | 0.5292 | 0.5292 | - |
04 Jan 2024 | 0.5308 | 0.5333 | 0.5291 | 0.5307 | 0.5307 | - |
03 Jan 2024 | 0.5313 | 0.5341 | 0.5304 | 0.5312 | 0.5312 | - |
02 Jan 2024 | 0.5316 | 0.5349 | 0.5304 | 0.5315 | 0.5315 | - |
01 Jan 2024 | 0.5316 | 0.5390 | 0.5277 | 0.5314 | 0.5314 | - |
29 Dec 2023 | 0.5341 | 0.5359 | 0.5278 | 0.5342 | 0.5342 | - |
28 Dec 2023 | 0.5347 | 0.5355 | 0.5279 | 0.5348 | 0.5348 | - |
27 Dec 2023 | 0.5401 | 0.5409 | 0.5336 | 0.5402 | 0.5402 | - |
26 Dec 2023 | 0.5395 | 0.5414 | 0.5392 | 0.5395 | 0.5395 | - |
25 Dec 2023 | 0.5384 | 0.5542 | 0.5354 | 0.5384 | 0.5384 | - |
22 Dec 2023 | 0.5390 | 0.5398 | 0.5368 | 0.5389 | 0.5389 | - |
21 Dec 2023 | 0.5394 | 0.5400 | 0.5363 | 0.5394 | 0.5394 | - |
20 Dec 2023 | 0.5392 | 0.5436 | 0.5385 | 0.5391 | 0.5391 | - |
19 Dec 2023 | 0.5386 | 0.5408 | 0.5382 | 0.5387 | 0.5387 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |