Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5480 | 0.5480 | 0.5380 | 0.5410 | 0.5410 | - |
08 May 2024 | 0.5530 | 0.5590 | 0.5460 | 0.5480 | 0.5480 | - |
07 May 2024 | 0.5610 | 0.5610 | 0.5520 | 0.5530 | 0.5530 | - |
06 May 2024 | 0.5500 | 0.5740 | 0.5500 | 0.5610 | 0.5610 | - |
03 May 2024 | 0.5460 | 0.5560 | 0.5460 | 0.5500 | 0.5500 | - |
02 May 2024 | 0.5360 | 0.5460 | 0.5330 | 0.5460 | 0.5460 | - |
30 Apr 2024 | 0.5540 | 0.5540 | 0.5360 | 0.5360 | 0.5360 | - |
29 Apr 2024 | 0.5590 | 0.5600 | 0.5490 | 0.5540 | 0.5540 | - |
26 Apr 2024 | 0.5630 | 0.5670 | 0.5590 | 0.5590 | 0.5590 | - |
25 Apr 2024 | 0.5750 | 0.5750 | 0.5610 | 0.5630 | 0.5630 | - |
24 Apr 2024 | 0.6030 | 0.6030 | 0.5750 | 0.5750 | 0.5750 | - |
23 Apr 2024 | 0.5950 | 0.6030 | 0.5690 | 0.6030 | 0.6030 | - |
22 Apr 2024 | 0.5000 | 0.5950 | 0.5000 | 0.5950 | 0.5950 | - |
19 Apr 2024 | 0.4965 | 0.5000 | 0.4870 | 0.5000 | 0.5000 | - |
18 Apr 2024 | 0.5020 | 0.5030 | 0.4945 | 0.4965 | 0.4965 | - |
17 Apr 2024 | 0.4980 | 0.5070 | 0.4965 | 0.5020 | 0.5020 | - |
16 Apr 2024 | 0.5010 | 0.5010 | 0.4955 | 0.4980 | 0.4980 | - |
15 Apr 2024 | 0.5140 | 0.5140 | 0.5010 | 0.5010 | 0.5010 | - |
12 Apr 2024 | 0.5310 | 0.5410 | 0.5140 | 0.5140 | 0.5140 | - |
11 Apr 2024 | 0.5240 | 0.5320 | 0.5230 | 0.5310 | 0.5310 | - |
10 Apr 2024 | 0.5370 | 0.5510 | 0.5240 | 0.5240 | 0.5240 | - |
09 Apr 2024 | 0.5400 | 0.5470 | 0.5370 | 0.5370 | 0.5370 | - |
08 Apr 2024 | 0.5070 | 0.5410 | 0.5040 | 0.5400 | 0.5400 | - |
05 Apr 2024 | 0.5410 | 0.5410 | 0.5070 | 0.5070 | 0.5070 | - |
04 Apr 2024 | 0.4990 | 0.5450 | 0.4980 | 0.5450 | 0.5450 | - |
03 Apr 2024 | 0.4820 | 0.4990 | 0.4820 | 0.4990 | 0.4990 | - |
02 Apr 2024 | 0.5050 | 0.5050 | 0.4820 | 0.4820 | 0.4820 | - |
28 Mar 2024 | 0.4945 | 0.5050 | 0.4925 | 0.5050 | 0.5050 | - |
27 Mar 2024 | 0.5090 | 0.5090 | 0.4945 | 0.4945 | 0.4945 | - |
26 Mar 2024 | 0.5150 | 0.5150 | 0.5070 | 0.5070 | 0.5070 | - |
25 Mar 2024 | 0.5080 | 0.5180 | 0.5030 | 0.5150 | 0.5150 | - |
22 Mar 2024 | 0.5140 | 0.5180 | 0.5080 | 0.5080 | 0.5080 | - |
21 Mar 2024 | 0.5140 | 0.5230 | 0.5140 | 0.5140 | 0.5140 | - |
20 Mar 2024 | 0.5120 | 0.5190 | 0.5050 | 0.5140 | 0.5140 | - |
19 Mar 2024 | 0.5180 | 0.5190 | 0.5110 | 0.5120 | 0.5120 | - |
18 Mar 2024 | 0.5270 | 0.5300 | 0.5180 | 0.5180 | 0.5180 | - |
15 Mar 2024 | 0.5300 | 0.5310 | 0.5230 | 0.5270 | 0.5270 | - |
14 Mar 2024 | 0.5270 | 0.5410 | 0.5270 | 0.5300 | 0.5300 | - |
13 Mar 2024 | 0.5330 | 0.5330 | 0.5240 | 0.5270 | 0.5270 | - |
12 Mar 2024 | 0.5350 | 0.5380 | 0.5330 | 0.5330 | 0.5330 | - |
11 Mar 2024 | 0.5560 | 0.5560 | 0.5290 | 0.5350 | 0.5350 | - |
08 Mar 2024 | 0.5610 | 0.5610 | 0.5430 | 0.5560 | 0.5560 | - |
07 Mar 2024 | 0.5850 | 0.5850 | 0.5570 | 0.5610 | 0.5610 | - |
06 Mar 2024 | 0.5840 | 0.5960 | 0.5840 | 0.5850 | 0.5850 | - |
05 Mar 2024 | 0.5930 | 0.5950 | 0.5840 | 0.5840 | 0.5840 | - |
04 Mar 2024 | 0.6010 | 0.6010 | 0.5930 | 0.5930 | 0.5930 | - |
01 Mar 2024 | 0.5970 | 0.6050 | 0.5880 | 0.6010 | 0.6010 | - |
29 Feb 2024 | 0.6130 | 0.6130 | 0.5960 | 0.5970 | 0.5970 | - |
28 Feb 2024 | 0.6310 | 0.6380 | 0.6130 | 0.6130 | 0.6130 | - |
27 Feb 2024 | 0.6170 | 0.6320 | 0.6140 | 0.6310 | 0.6310 | - |
26 Feb 2024 | 0.6000 | 0.6170 | 0.6000 | 0.6170 | 0.6170 | - |
23 Feb 2024 | 0.6050 | 0.6050 | 0.5890 | 0.6000 | 0.6000 | - |
22 Feb 2024 | 0.5910 | 0.6110 | 0.5910 | 0.6050 | 0.6050 | - |
21 Feb 2024 | 0.5940 | 0.5940 | 0.5860 | 0.5910 | 0.5910 | - |
20 Feb 2024 | 0.6180 | 0.6180 | 0.5930 | 0.5940 | 0.5940 | - |
19 Feb 2024 | 0.5860 | 0.6200 | 0.5860 | 0.6180 | 0.6180 | - |
16 Feb 2024 | 0.5790 | 0.5900 | 0.5790 | 0.5860 | 0.5860 | - |
15 Feb 2024 | 0.5920 | 0.5930 | 0.5790 | 0.5790 | 0.5790 | - |
14 Feb 2024 | 0.5850 | 0.6070 | 0.5850 | 0.5920 | 0.5920 | - |
13 Feb 2024 | 0.5750 | 0.6070 | 0.5750 | 0.5850 | 0.5850 | - |
12 Feb 2024 | 0.5390 | 0.5750 | 0.5390 | 0.5750 | 0.5750 | - |
09 Feb 2024 | 0.5450 | 0.5450 | 0.5330 | 0.5390 | 0.5390 | - |
08 Feb 2024 | 0.5540 | 0.5560 | 0.5420 | 0.5450 | 0.5450 | - |
07 Feb 2024 | 0.5570 | 0.5690 | 0.5540 | 0.5540 | 0.5540 | - |
06 Feb 2024 | 0.5620 | 0.5630 | 0.5500 | 0.5570 | 0.5570 | - |
05 Feb 2024 | 0.5720 | 0.5760 | 0.5620 | 0.5620 | 0.5620 | - |
02 Feb 2024 | 0.5790 | 0.5920 | 0.5720 | 0.5720 | 0.5720 | - |
01 Feb 2024 | 0.5750 | 0.5920 | 0.5750 | 0.5790 | 0.5790 | - |
31 Jan 2024 | 0.5770 | 0.5770 | 0.5680 | 0.5750 | 0.5750 | - |
30 Jan 2024 | 0.5920 | 0.5930 | 0.5680 | 0.5770 | 0.5770 | - |
29 Jan 2024 | 0.6060 | 0.6060 | 0.5900 | 0.5920 | 0.5920 | - |
26 Jan 2024 | 0.6000 | 0.6160 | 0.6000 | 0.6060 | 0.6060 | - |
25 Jan 2024 | 0.6050 | 0.6050 | 0.5940 | 0.6000 | 0.6000 | - |
24 Jan 2024 | 0.5940 | 0.6170 | 0.5910 | 0.6050 | 0.6050 | - |
23 Jan 2024 | 0.5950 | 0.6010 | 0.5930 | 0.5940 | 0.5940 | - |
22 Jan 2024 | 0.5870 | 0.6000 | 0.5870 | 0.5950 | 0.5950 | - |
19 Jan 2024 | 0.6120 | 0.6120 | 0.5870 | 0.5870 | 0.5870 | - |
18 Jan 2024 | 0.6350 | 0.6350 | 0.6120 | 0.6120 | 0.6120 | - |
17 Jan 2024 | 0.5520 | 0.6500 | 0.5520 | 0.6500 | 0.6500 | - |
16 Jan 2024 | 0.5590 | 0.5590 | 0.5460 | 0.5520 | 0.5520 | - |
15 Jan 2024 | 0.5750 | 0.5750 | 0.5510 | 0.5590 | 0.5590 | - |
12 Jan 2024 | 0.5690 | 0.5870 | 0.5690 | 0.5750 | 0.5750 | - |
11 Jan 2024 | 0.6070 | 0.6070 | 0.5680 | 0.5690 | 0.5690 | - |
10 Jan 2024 | 0.6240 | 0.6240 | 0.6000 | 0.6070 | 0.6070 | - |
09 Jan 2024 | 0.6340 | 0.6370 | 0.6230 | 0.6240 | 0.6240 | - |
08 Jan 2024 | 0.6310 | 0.6430 | 0.6310 | 0.6340 | 0.6340 | - |
05 Jan 2024 | 0.6220 | 0.6310 | 0.6060 | 0.6310 | 0.6310 | - |
04 Jan 2024 | 0.6270 | 0.6320 | 0.6160 | 0.6220 | 0.6220 | - |
03 Jan 2024 | 0.6530 | 0.6570 | 0.6030 | 0.6270 | 0.6270 | - |
02 Jan 2024 | 0.6610 | 0.6780 | 0.6530 | 0.6530 | 0.6530 | - |
29 Dec 2023 | 0.6790 | 0.6870 | 0.6720 | 0.6810 | 0.6810 | - |
28 Dec 2023 | 0.6560 | 0.6940 | 0.6560 | 0.6790 | 0.6790 | - |
27 Dec 2023 | 0.5730 | 0.6670 | 0.5730 | 0.6670 | 0.6670 | - |
22 Dec 2023 | 0.5880 | 0.5930 | 0.5670 | 0.5730 | 0.5730 | - |
21 Dec 2023 | 0.5110 | 0.5880 | 0.5110 | 0.5880 | 0.5880 | - |
20 Dec 2023 | 0.4730 | 0.5200 | 0.4730 | 0.5110 | 0.5110 | - |
19 Dec 2023 | 0.4740 | 0.4795 | 0.4715 | 0.4730 | 0.4730 | - |
18 Dec 2023 | 0.4535 | 0.4825 | 0.4535 | 0.4740 | 0.4740 | - |
15 Dec 2023 | 0.4435 | 0.4585 | 0.4435 | 0.4535 | 0.4535 | - |
14 Dec 2023 | 0.4630 | 0.4760 | 0.4380 | 0.4435 | 0.4435 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |