Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6881 | 0.6886 | 0.6871 | 0.6876 | 0.6876 | - |
02 May 2024 | 0.6860 | 0.6888 | 0.6854 | 0.6860 | 0.6860 | - |
01 May 2024 | 0.6867 | 0.6875 | 0.6858 | 0.6867 | 0.6867 | - |
30 Apr 2024 | 0.6861 | 0.6867 | 0.6843 | 0.6861 | 0.6861 | - |
29 Apr 2024 | 0.6859 | 0.6869 | 0.6842 | 0.6859 | 0.6859 | - |
26 Apr 2024 | 0.6858 | 0.6876 | 0.6840 | 0.6858 | 0.6858 | - |
25 Apr 2024 | 0.6860 | 0.6872 | 0.6851 | 0.6860 | 0.6860 | - |
24 Apr 2024 | 0.6865 | 0.6879 | 0.6861 | 0.6865 | 0.6865 | - |
23 Apr 2024 | 0.6888 | 0.6894 | 0.6862 | 0.6888 | 0.6888 | - |
22 Apr 2024 | 0.6892 | 0.6902 | 0.6882 | 0.6889 | 0.6889 | - |
19 Apr 2024 | 0.6898 | 0.6903 | 0.6882 | 0.6898 | 0.6898 | - |
18 Apr 2024 | 0.6890 | 0.6897 | 0.6883 | 0.6890 | 0.6890 | - |
17 Apr 2024 | 0.6899 | 0.6907 | 0.6891 | 0.6899 | 0.6899 | - |
16 Apr 2024 | 0.6904 | 0.6906 | 0.6885 | 0.6904 | 0.6904 | - |
15 Apr 2024 | 0.6903 | 0.6906 | 0.6890 | 0.6903 | 0.6903 | - |
12 Apr 2024 | 0.6890 | 0.6915 | 0.6880 | 0.6890 | 0.6890 | - |
11 Apr 2024 | 0.6875 | 0.6897 | 0.6870 | 0.6875 | 0.6875 | - |
10 Apr 2024 | 0.6847 | 0.6881 | 0.6843 | 0.6847 | 0.6847 | - |
09 Apr 2024 | 0.6832 | 0.6846 | 0.6828 | 0.6832 | 0.6832 | - |
08 Apr 2024 | 0.6839 | 0.6847 | 0.6831 | 0.6839 | 0.6839 | - |
05 Apr 2024 | 0.6842 | 0.6858 | 0.6837 | 0.6842 | 0.6842 | - |
04 Apr 2024 | 0.6844 | 0.6845 | 0.6828 | 0.6844 | 0.6844 | - |
03 Apr 2024 | 0.6871 | 0.6873 | 0.6843 | 0.6871 | 0.6871 | - |
02 Apr 2024 | 0.6885 | 0.6895 | 0.6865 | 0.6885 | 0.6885 | - |
01 Apr 2024 | 0.6874 | 0.6885 | 0.6867 | 0.6874 | 0.6874 | - |
29 Mar 2024 | 0.6864 | 0.6882 | 0.6858 | 0.6864 | 0.6864 | - |
28 Mar 2024 | 0.6856 | 0.6869 | 0.6850 | 0.6856 | 0.6856 | - |
27 Mar 2024 | 0.6862 | 0.6862 | 0.6847 | 0.6862 | 0.6862 | - |
26 Mar 2024 | 0.6855 | 0.6863 | 0.6847 | 0.6855 | 0.6855 | - |
25 Mar 2024 | 0.6856 | 0.6870 | 0.6851 | 0.6856 | 0.6856 | - |
22 Mar 2024 | 0.6849 | 0.6860 | 0.6843 | 0.6849 | 0.6849 | - |
21 Mar 2024 | 0.6828 | 0.6855 | 0.6827 | 0.6828 | 0.6828 | - |
20 Mar 2024 | 0.6856 | 0.6863 | 0.6847 | 0.6856 | 0.6856 | - |
19 Mar 2024 | 0.6866 | 0.6870 | 0.6854 | 0.6866 | 0.6866 | - |
18 Mar 2024 | 0.6866 | 0.6867 | 0.6852 | 0.6866 | 0.6866 | - |
15 Mar 2024 | 0.6876 | 0.6878 | 0.6856 | 0.6876 | 0.6876 | - |
14 Mar 2024 | 0.6852 | 0.6876 | 0.6850 | 0.6852 | 0.6852 | - |
13 Mar 2024 | 0.6868 | 0.6872 | 0.6853 | 0.6868 | 0.6868 | - |
12 Mar 2024 | 0.6877 | 0.6879 | 0.6865 | 0.6877 | 0.6877 | - |
11 Mar 2024 | 0.6863 | 0.6882 | 0.6861 | 0.6863 | 0.6863 | - |
08 Mar 2024 | 0.6851 | 0.6874 | 0.6845 | 0.6851 | 0.6851 | - |
07 Mar 2024 | 0.6854 | 0.6887 | 0.6850 | 0.6854 | 0.6854 | - |
06 Mar 2024 | 0.6859 | 0.6866 | 0.6848 | 0.6859 | 0.6859 | - |
05 Mar 2024 | 0.6857 | 0.6864 | 0.6851 | 0.6857 | 0.6857 | - |
04 Mar 2024 | 0.6862 | 0.6867 | 0.6854 | 0.6862 | 0.6862 | - |
01 Mar 2024 | 0.6876 | 0.6876 | 0.6858 | 0.6876 | 0.6876 | - |
29 Feb 2024 | 0.6854 | 0.6878 | 0.6848 | 0.6854 | 0.6854 | - |
28 Feb 2024 | 0.6862 | 0.6876 | 0.6852 | 0.6862 | 0.6862 | - |
27 Feb 2024 | 0.6855 | 0.6865 | 0.6849 | 0.6855 | 0.6855 | - |
26 Feb 2024 | 0.6879 | 0.6880 | 0.6849 | 0.6879 | 0.6879 | - |
23 Feb 2024 | 0.6876 | 0.6883 | 0.6863 | 0.6876 | 0.6876 | - |
22 Feb 2024 | 0.6876 | 0.6888 | 0.6855 | 0.6876 | 0.6876 | - |
21 Feb 2024 | 0.6884 | 0.6893 | 0.6876 | 0.6884 | 0.6884 | - |
20 Feb 2024 | 0.6893 | 0.6900 | 0.6871 | 0.6893 | 0.6893 | - |
19 Feb 2024 | 0.6892 | 0.6901 | 0.6888 | 0.6891 | 0.6891 | - |
16 Feb 2024 | 0.6898 | 0.6909 | 0.6890 | 0.6898 | 0.6898 | - |
15 Feb 2024 | 0.6910 | 0.6918 | 0.6892 | 0.6910 | 0.6910 | - |
14 Feb 2024 | 0.6911 | 0.6924 | 0.6903 | 0.6911 | 0.6911 | - |
13 Feb 2024 | 0.6903 | 0.6918 | 0.6890 | 0.6903 | 0.6903 | - |
12 Feb 2024 | 0.6884 | 0.6908 | 0.6881 | 0.6884 | 0.6884 | - |
09 Feb 2024 | 0.6889 | 0.6900 | 0.6882 | 0.6889 | 0.6889 | - |
08 Feb 2024 | 0.6908 | 0.6910 | 0.6889 | 0.6908 | 0.6908 | - |
07 Feb 2024 | 0.6918 | 0.6922 | 0.6904 | 0.6918 | 0.6918 | - |
06 Feb 2024 | 0.6911 | 0.6927 | 0.6906 | 0.6911 | 0.6911 | - |
05 Feb 2024 | 0.6904 | 0.6916 | 0.6895 | 0.6904 | 0.6904 | - |
02 Feb 2024 | 0.6879 | 0.6903 | 0.6869 | 0.6879 | 0.6879 | - |
01 Feb 2024 | 0.6905 | 0.6916 | 0.6884 | 0.6905 | 0.6905 | - |
31 Jan 2024 | 0.6885 | 0.6902 | 0.6872 | 0.6885 | 0.6885 | - |
30 Jan 2024 | 0.6889 | 0.6905 | 0.6876 | 0.6889 | 0.6889 | - |
29 Jan 2024 | 0.6871 | 0.6907 | 0.6864 | 0.6871 | 0.6871 | - |
26 Jan 2024 | 0.6878 | 0.6894 | 0.6860 | 0.6878 | 0.6878 | - |
25 Jan 2024 | 0.6859 | 0.6887 | 0.6846 | 0.6859 | 0.6859 | - |
24 Jan 2024 | 0.6868 | 0.6873 | 0.6844 | 0.6868 | 0.6868 | - |
23 Jan 2024 | 0.6849 | 0.6885 | 0.6842 | 0.6849 | 0.6849 | - |
22 Jan 2024 | 0.6848 | 0.6850 | 0.6831 | 0.6848 | 0.6848 | - |
19 Jan 2024 | 0.6840 | 0.6858 | 0.6837 | 0.6840 | 0.6840 | - |
18 Jan 2024 | 0.6833 | 0.6852 | 0.6823 | 0.6833 | 0.6833 | - |
17 Jan 2024 | 0.6847 | 0.6851 | 0.6835 | 0.6847 | 0.6847 | - |
16 Jan 2024 | 0.6849 | 0.6858 | 0.6842 | 0.6849 | 0.6849 | - |
15 Jan 2024 | 0.6858 | 0.6858 | 0.6842 | 0.6858 | 0.6858 | - |
12 Jan 2024 | 0.6847 | 0.6860 | 0.6842 | 0.6847 | 0.6847 | - |
11 Jan 2024 | 0.6840 | 0.6860 | 0.6839 | 0.6840 | 0.6840 | - |
10 Jan 2024 | 0.6872 | 0.6874 | 0.6845 | 0.6872 | 0.6872 | - |
09 Jan 2024 | 0.6873 | 0.6880 | 0.6862 | 0.6873 | 0.6873 | - |
08 Jan 2024 | 0.6872 | 0.6875 | 0.6856 | 0.6872 | 0.6872 | - |
05 Jan 2024 | 0.6870 | 0.6888 | 0.6858 | 0.6870 | 0.6870 | - |
04 Jan 2024 | 0.6889 | 0.6892 | 0.6862 | 0.6889 | 0.6889 | - |
03 Jan 2024 | 0.6890 | 0.6898 | 0.6873 | 0.6890 | 0.6890 | - |
02 Jan 2024 | 0.6864 | 0.6891 | 0.6851 | 0.6864 | 0.6864 | - |
01 Jan 2024 | 0.6862 | 0.6862 | 0.6766 | 0.6862 | 0.6862 | - |
29 Dec 2023 | 0.6843 | 0.6864 | 0.6840 | 0.6843 | 0.6843 | - |
28 Dec 2023 | 0.6821 | 0.6849 | 0.6816 | 0.6821 | 0.6821 | - |
27 Dec 2023 | 0.6842 | 0.6851 | 0.6810 | 0.6842 | 0.6842 | - |
26 Dec 2023 | 0.6848 | 0.6861 | 0.6841 | 0.6848 | 0.6848 | - |
25 Dec 2023 | 0.6823 | 0.6874 | 0.6760 | 0.6823 | 0.6823 | - |
22 Dec 2023 | 0.6849 | 0.6865 | 0.6833 | 0.6849 | 0.6849 | - |
21 Dec 2023 | 0.6860 | 0.6873 | 0.6849 | 0.6860 | 0.6860 | - |
20 Dec 2023 | 0.6853 | 0.6874 | 0.6850 | 0.6853 | 0.6853 | - |
19 Dec 2023 | 0.6872 | 0.6877 | 0.6847 | 0.6872 | 0.6872 | - |
18 Dec 2023 | 0.6883 | 0.6887 | 0.6864 | 0.6883 | 0.6883 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |