Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 0.7269 | 0.7269 | 0.7269 | 0.7269 | 0.7269 | - |
17 May 2024 | 0.7319 | 0.7319 | 0.7319 | 0.7319 | 0.7319 | - |
16 May 2024 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | - |
15 May 2024 | 0.7289 | 0.7289 | 0.7289 | 0.7289 | 0.7289 | - |
14 May 2024 | 0.7227 | 0.7227 | 0.7227 | 0.7227 | 0.7227 | - |
13 May 2024 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | - |
10 May 2024 | 0.7197 | 0.7197 | 0.7197 | 0.7197 | 0.7197 | - |
09 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
08 May 2024 | 0.7241 | 0.7241 | 0.7241 | 0.7241 | 0.7241 | - |
07 May 2024 | 0.7189 | 0.7189 | 0.7189 | 0.7189 | 0.7189 | - |
06 May 2024 | 0.7174 | 0.7174 | 0.7174 | 0.7174 | 0.7174 | - |
03 May 2024 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | - |
02 May 2024 | 0.7148 | 0.7148 | 0.7148 | 0.7148 | 0.7148 | - |
30 Apr 2024 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | - |
29 Apr 2024 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | - |
26 Apr 2024 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | - |
25 Apr 2024 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | - |
24 Apr 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
23 Apr 2024 | 0.7039 | 0.7039 | 0.7039 | 0.7039 | 0.7039 | - |
22 Apr 2024 | 0.6998 | 0.6998 | 0.6998 | 0.6998 | 0.6998 | - |
19 Apr 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
18 Apr 2024 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | - |
17 Apr 2024 | 0.7039 | 0.7039 | 0.7039 | 0.7039 | 0.7039 | - |
16 Apr 2024 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
15 Apr 2024 | 0.7042 | 0.7042 | 0.7042 | 0.7042 | 0.7042 | - |
12 Apr 2024 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | - |
11 Apr 2024 | 0.7055 | 0.7055 | 0.7055 | 0.7055 | 0.7055 | - |
10 Apr 2024 | 0.7136 | 0.7136 | 0.7136 | 0.7136 | 0.7136 | - |
09 Apr 2024 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | - |
08 Apr 2024 | 0.7112 | 0.7112 | 0.7112 | 0.7112 | 0.7112 | - |
05 Apr 2024 | 0.7192 | 0.7192 | 0.7192 | 0.7192 | 0.7192 | - |
04 Apr 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
03 Apr 2024 | 0.7162 | 0.7162 | 0.7162 | 0.7162 | 0.7162 | - |
02 Apr 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
01 Apr 2024 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | - |
27 Mar 2024 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | - |
26 Mar 2024 | 0.7278 | 0.7278 | 0.7278 | 0.7278 | 0.7278 | - |
25 Mar 2024 | 0.7314 | 0.7314 | 0.7314 | 0.7314 | 0.7314 | - |
22 Mar 2024 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | - |
21 Mar 2024 | 0.7263 | 0.7263 | 0.7263 | 0.7263 | 0.7263 | - |
20 Mar 2024 | 0.7261 | 0.7261 | 0.7261 | 0.7261 | 0.7261 | - |
19 Mar 2024 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | - |
15 Mar 2024 | 0.7219 | 0.7219 | 0.7219 | 0.7219 | 0.7219 | - |
14 Mar 2024 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | - |
13 Mar 2024 | 0.7344 | 0.7344 | 0.7344 | 0.7344 | 0.7344 | - |
12 Mar 2024 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | - |
11 Mar 2024 | 0.7322 | 0.7322 | 0.7322 | 0.7322 | 0.7322 | - |
08 Mar 2024 | 0.7349 | 0.7349 | 0.7349 | 0.7349 | 0.7349 | - |
07 Mar 2024 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | - |
06 Mar 2024 | 0.7243 | 0.7243 | 0.7243 | 0.7243 | 0.7243 | - |
05 Mar 2024 | 0.7362 | 0.7362 | 0.7362 | 0.7362 | 0.7362 | - |
04 Mar 2024 | 0.7403 | 0.7403 | 0.7403 | 0.7403 | 0.7403 | - |
01 Mar 2024 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | - |
29 Feb 2024 | 0.7333 | 0.7333 | 0.7333 | 0.7333 | 0.7333 | - |
28 Feb 2024 | 0.7333 | 0.7333 | 0.7333 | 0.7333 | 0.7333 | - |
27 Feb 2024 | 0.7293 | 0.7293 | 0.7293 | 0.7293 | 0.7293 | - |
26 Feb 2024 | 0.7266 | 0.7266 | 0.7266 | 0.7266 | 0.7266 | - |
23 Feb 2024 | 0.7247 | 0.7247 | 0.7247 | 0.7247 | 0.7247 | - |
22 Feb 2024 | 0.7124 | 0.7124 | 0.7124 | 0.7124 | 0.7124 | - |
21 Feb 2024 | 0.7162 | 0.7162 | 0.7162 | 0.7162 | 0.7162 | - |
20 Feb 2024 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | - |
19 Feb 2024 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | - |
16 Feb 2024 | 0.7248 | 0.7248 | 0.7248 | 0.7248 | 0.7248 | - |
15 Feb 2024 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | - |
14 Feb 2024 | 0.7139 | 0.7139 | 0.7139 | 0.7139 | 0.7139 | - |
13 Feb 2024 | 0.7264 | 0.7264 | 0.7264 | 0.7264 | 0.7264 | - |
12 Feb 2024 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | - |
09 Feb 2024 | 0.7147 | 0.7147 | 0.7147 | 0.7147 | 0.7147 | - |
08 Feb 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
07 Feb 2024 | 0.7032 | 0.7032 | 0.7032 | 0.7032 | 0.7032 | - |
06 Feb 2024 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | - |
02 Feb 2024 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | - |
01 Feb 2024 | 0.6998 | 0.6998 | 0.6998 | 0.6998 | 0.6998 | - |
31 Jan 2024 | 0.7073 | 0.7073 | 0.7073 | 0.7073 | 0.7073 | - |
30 Jan 2024 | 0.7124 | 0.7124 | 0.7124 | 0.7124 | 0.7124 | - |
29 Jan 2024 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | - |
26 Jan 2024 | 0.7059 | 0.7059 | 0.7059 | 0.7059 | 0.7059 | - |
25 Jan 2024 | 0.7062 | 0.7062 | 0.7062 | 0.7062 | 0.7062 | - |
24 Jan 2024 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | - |
23 Jan 2024 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | - |
22 Jan 2024 | 0.6931 | 0.6931 | 0.6931 | 0.6931 | 0.6931 | - |
19 Jan 2024 | 0.6949 | 0.6949 | 0.6949 | 0.6949 | 0.6949 | - |
18 Jan 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
17 Jan 2024 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | - |
16 Jan 2024 | 0.6953 | 0.6953 | 0.6953 | 0.6953 | 0.6953 | - |
15 Jan 2024 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | - |
12 Jan 2024 | 0.6978 | 0.6978 | 0.6978 | 0.6978 | 0.6978 | - |
11 Jan 2024 | 0.7034 | 0.7034 | 0.7034 | 0.7034 | 0.7034 | - |
10 Jan 2024 | 0.7012 | 0.7012 | 0.7012 | 0.7012 | 0.7012 | - |
09 Jan 2024 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | - |
08 Jan 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | - |
05 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
04 Jan 2024 | 0.7009 | 0.7009 | 0.7009 | 0.7009 | 0.7009 | - |
03 Jan 2024 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | - |
02 Jan 2024 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | - |
29 Dec 2023 | 0.7229 | 0.7229 | 0.7229 | 0.7229 | 0.7229 | - |
28 Dec 2023 | 0.7194 | 0.7194 | 0.7194 | 0.7194 | 0.7194 | - |
27 Dec 2023 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | - |
26 Dec 2023 | 0.7138 | 0.7138 | 0.7138 | 0.7138 | 0.7138 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |