Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.6378 | 0.6419 | 0.6333 | 0.6408 | 0.6408 | - |
19 Apr 2024 | 0.6386 | 0.6419 | 0.6369 | 0.6386 | 0.6386 | - |
18 Apr 2024 | 0.6388 | 0.6425 | 0.6383 | 0.6388 | 0.6388 | - |
17 Apr 2024 | 0.6413 | 0.6428 | 0.6374 | 0.6413 | 0.6413 | - |
16 Apr 2024 | 0.6450 | 0.6449 | 0.6404 | 0.6450 | 0.6450 | - |
15 Apr 2024 | 0.6449 | 0.6461 | 0.6431 | 0.6449 | 0.6449 | - |
12 Apr 2024 | 0.6483 | 0.6490 | 0.6422 | 0.6483 | 0.6483 | - |
11 Apr 2024 | 0.6473 | 0.6489 | 0.6459 | 0.6473 | 0.6473 | - |
10 Apr 2024 | 0.6509 | 0.6520 | 0.6464 | 0.6509 | 0.6509 | - |
09 Apr 2024 | 0.6502 | 0.6528 | 0.6498 | 0.6502 | 0.6502 | - |
08 Apr 2024 | 0.6464 | 0.6522 | 0.6459 | 0.6464 | 0.6464 | - |
05 Apr 2024 | 0.6462 | 0.6482 | 0.6449 | 0.6462 | 0.6462 | - |
04 Apr 2024 | 0.6465 | 0.6499 | 0.6463 | 0.6465 | 0.6465 | - |
03 Apr 2024 | 0.6447 | 0.6476 | 0.6434 | 0.6447 | 0.6447 | - |
02 Apr 2024 | 0.6428 | 0.6471 | 0.6427 | 0.6428 | 0.6428 | - |
01 Apr 2024 | 0.6470 | 0.6477 | 0.6419 | 0.6470 | 0.6470 | - |
29 Mar 2024 | 0.6455 | 0.6467 | 0.6443 | 0.6455 | 0.6455 | - |
28 Mar 2024 | 0.6480 | 0.6489 | 0.6454 | 0.6480 | 0.6480 | - |
27 Mar 2024 | 0.6502 | 0.6504 | 0.6479 | 0.6502 | 0.6502 | - |
26 Mar 2024 | 0.6504 | 0.6516 | 0.6497 | 0.6504 | 0.6504 | - |
25 Mar 2024 | 0.6528 | 0.6536 | 0.6502 | 0.6528 | 0.6528 | - |
22 Mar 2024 | 0.6558 | 0.6561 | 0.6528 | 0.6558 | 0.6558 | - |
21 Mar 2024 | 0.6572 | 0.6587 | 0.6549 | 0.6572 | 0.6572 | - |
20 Mar 2024 | 0.6576 | 0.6577 | 0.6551 | 0.6576 | 0.6576 | - |
19 Mar 2024 | 0.6571 | 0.6582 | 0.6542 | 0.6571 | 0.6571 | - |
18 Mar 2024 | 0.6606 | 0.6613 | 0.6568 | 0.6606 | 0.6606 | - |
15 Mar 2024 | 0.6616 | 0.6628 | 0.6601 | 0.6616 | 0.6616 | - |
14 Mar 2024 | 0.6657 | 0.6661 | 0.6621 | 0.6657 | 0.6657 | - |
13 Mar 2024 | 0.6663 | 0.6670 | 0.6652 | 0.6663 | 0.6663 | - |
12 Mar 2024 | 0.6657 | 0.6696 | 0.6647 | 0.6657 | 0.6657 | - |
11 Mar 2024 | 0.6667 | 0.6675 | 0.6652 | 0.6667 | 0.6667 | - |
08 Mar 2024 | 0.6656 | 0.6689 | 0.6645 | 0.6656 | 0.6656 | - |
07 Mar 2024 | 0.6643 | 0.6673 | 0.6639 | 0.6643 | 0.6643 | - |
06 Mar 2024 | 0.6610 | 0.6652 | 0.6603 | 0.6610 | 0.6610 | - |
05 Mar 2024 | 0.6620 | 0.6623 | 0.6602 | 0.6620 | 0.6620 | - |
04 Mar 2024 | 0.6660 | 0.6669 | 0.6620 | 0.6660 | 0.6660 | - |
01 Mar 2024 | 0.6647 | 0.6671 | 0.6644 | 0.6647 | 0.6647 | - |
29 Feb 2024 | 0.6651 | 0.6668 | 0.6635 | 0.6651 | 0.6651 | - |
28 Feb 2024 | 0.6666 | 0.6668 | 0.6645 | 0.6666 | 0.6666 | - |
27 Feb 2024 | 0.6678 | 0.6687 | 0.6661 | 0.6678 | 0.6678 | - |
26 Feb 2024 | 0.6665 | 0.6683 | 0.6664 | 0.6665 | 0.6665 | - |
23 Feb 2024 | 0.6669 | 0.6683 | 0.6655 | 0.6669 | 0.6669 | - |
22 Feb 2024 | 0.6646 | 0.6689 | 0.6642 | 0.6646 | 0.6646 | - |
21 Feb 2024 | 0.6651 | 0.6664 | 0.6642 | 0.6651 | 0.6651 | - |
20 Feb 2024 | 0.6650 | 0.6660 | 0.6637 | 0.6650 | 0.6650 | - |
19 Feb 2024 | 0.6622 | 0.6647 | 0.6618 | 0.6625 | 0.6625 | - |
16 Feb 2024 | 0.6616 | 0.6630 | 0.6604 | 0.6616 | 0.6616 | - |
15 Feb 2024 | 0.6603 | 0.6634 | 0.6594 | 0.6603 | 0.6603 | - |
14 Feb 2024 | 0.6575 | 0.6602 | 0.6572 | 0.6575 | 0.6575 | - |
13 Feb 2024 | 0.6649 | 0.6652 | 0.6572 | 0.6647 | 0.6647 | - |
12 Feb 2024 | 0.6605 | 0.6642 | 0.6598 | 0.6605 | 0.6605 | - |
09 Feb 2024 | 0.6598 | 0.6614 | 0.6596 | 0.6598 | 0.6598 | - |
08 Feb 2024 | 0.6602 | 0.6620 | 0.6595 | 0.6602 | 0.6602 | - |
07 Feb 2024 | 0.6597 | 0.6628 | 0.6595 | 0.6597 | 0.6597 | - |
06 Feb 2024 | 0.6542 | 0.6592 | 0.6539 | 0.6542 | 0.6542 | - |
05 Feb 2024 | 0.6572 | 0.6586 | 0.6540 | 0.6572 | 0.6572 | - |
02 Feb 2024 | 0.6597 | 0.6621 | 0.6576 | 0.6597 | 0.6597 | - |
01 Feb 2024 | 0.6631 | 0.6638 | 0.6574 | 0.6631 | 0.6631 | - |
31 Jan 2024 | 0.6599 | 0.6644 | 0.6600 | 0.6599 | 0.6599 | - |
30 Jan 2024 | 0.6583 | 0.6616 | 0.6579 | 0.6583 | 0.6583 | - |
29 Jan 2024 | 0.6561 | 0.6585 | 0.6561 | 0.6561 | 0.6561 | - |
26 Jan 2024 | 0.6577 | 0.6597 | 0.6564 | 0.6577 | 0.6577 | - |
25 Jan 2024 | 0.6562 | 0.6590 | 0.6557 | 0.6562 | 0.6562 | - |
24 Jan 2024 | 0.6549 | 0.6578 | 0.6542 | 0.6549 | 0.6549 | - |
23 Jan 2024 | 0.6546 | 0.6573 | 0.6545 | 0.6546 | 0.6546 | - |
22 Jan 2024 | 0.6539 | 0.6569 | 0.6530 | 0.6539 | 0.6539 | - |
19 Jan 2024 | 0.6536 | 0.6554 | 0.6525 | 0.6536 | 0.6536 | - |
18 Jan 2024 | 0.6557 | 0.6567 | 0.6540 | 0.6557 | 0.6557 | - |
17 Jan 2024 | 0.6565 | 0.6570 | 0.6528 | 0.6565 | 0.6565 | - |
16 Jan 2024 | 0.6592 | 0.6593 | 0.6572 | 0.6592 | 0.6592 | - |
15 Jan 2024 | 0.6622 | 0.6625 | 0.6600 | 0.6622 | 0.6622 | - |
12 Jan 2024 | 0.6622 | 0.6639 | 0.6610 | 0.6622 | 0.6622 | - |
11 Jan 2024 | 0.6645 | 0.6665 | 0.6609 | 0.6645 | 0.6645 | - |
10 Jan 2024 | 0.6648 | 0.6665 | 0.6642 | 0.6648 | 0.6648 | - |
09 Jan 2024 | 0.6654 | 0.6663 | 0.6633 | 0.6654 | 0.6654 | - |
08 Jan 2024 | 0.6638 | 0.6666 | 0.6618 | 0.6638 | 0.6638 | - |
05 Jan 2024 | 0.6669 | 0.6676 | 0.6621 | 0.6669 | 0.6669 | - |
04 Jan 2024 | 0.6635 | 0.6668 | 0.6632 | 0.6635 | 0.6635 | - |
03 Jan 2024 | 0.6671 | 0.6681 | 0.6626 | 0.6671 | 0.6671 | - |
02 Jan 2024 | 0.6699 | 0.6722 | 0.6668 | 0.6699 | 0.6699 | - |
01 Jan 2024 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | - |
29 Dec 2023 | 0.6743 | 0.6751 | 0.6693 | 0.6743 | 0.6743 | - |
28 Dec 2023 | 0.6748 | 0.6765 | 0.6739 | 0.6748 | 0.6748 | - |
27 Dec 2023 | 0.6748 | 0.6769 | 0.6720 | 0.6748 | 0.6748 | - |
26 Dec 2023 | 0.6759 | 0.6770 | 0.6718 | 0.6759 | 0.6759 | - |
25 Dec 2023 | 0.6720 | 0.6760 | 0.6720 | 0.6720 | 0.6720 | - |
22 Dec 2023 | 0.6704 | 0.6774 | 0.6700 | 0.6704 | 0.6704 | - |
21 Dec 2023 | 0.6696 | 0.6740 | 0.6690 | 0.6696 | 0.6696 | - |
20 Dec 2023 | 0.6679 | 0.6712 | 0.6678 | 0.6679 | 0.6679 | - |
19 Dec 2023 | 0.6674 | 0.6688 | 0.6663 | 0.6674 | 0.6674 | - |
18 Dec 2023 | 0.6645 | 0.6701 | 0.6643 | 0.6645 | 0.6645 | - |
15 Dec 2023 | 0.6616 | 0.6666 | 0.6608 | 0.6616 | 0.6616 | - |
14 Dec 2023 | 0.6640 | 0.6673 | 0.6626 | 0.6640 | 0.6640 | - |
13 Dec 2023 | 0.6614 | 0.6630 | 0.6604 | 0.6614 | 0.6614 | - |
12 Dec 2023 | 0.6599 | 0.6618 | 0.6585 | 0.6599 | 0.6599 | - |
11 Dec 2023 | 0.6614 | 0.6624 | 0.6599 | 0.6614 | 0.6614 | - |
08 Dec 2023 | 0.6651 | 0.6654 | 0.6602 | 0.6651 | 0.6651 | - |
07 Dec 2023 | 0.6607 | 0.6643 | 0.6607 | 0.6607 | 0.6607 | - |
06 Dec 2023 | 0.6583 | 0.6622 | 0.6577 | 0.6583 | 0.6583 | - |
05 Dec 2023 | 0.6593 | 0.6605 | 0.6576 | 0.6593 | 0.6593 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |