Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.5726 | 0.5736 | 0.5712 | 0.5735 | 0.5735 | - |
03 Jun 2024 | 0.5821 | 0.5857 | 0.5745 | 0.5821 | 0.5821 | - |
31 May 2024 | 0.5801 | 0.5855 | 0.5791 | 0.5801 | 0.5801 | - |
30 May 2024 | 0.5710 | 0.5801 | 0.5698 | 0.5709 | 0.5709 | - |
29 May 2024 | 0.5666 | 0.5713 | 0.5644 | 0.5667 | 0.5667 | - |
28 May 2024 | 0.5709 | 0.5725 | 0.5668 | 0.5699 | 0.5699 | - |
27 May 2024 | 0.5709 | 0.5736 | 0.5688 | 0.5714 | 0.5714 | - |
24 May 2024 | 0.5729 | 0.5738 | 0.5691 | 0.5729 | 0.5729 | - |
23 May 2024 | 0.5669 | 0.5733 | 0.5663 | 0.5669 | 0.5669 | - |
22 May 2024 | 0.5607 | 0.5670 | 0.5596 | 0.5606 | 0.5606 | - |
21 May 2024 | 0.5634 | 0.5659 | 0.5598 | 0.5634 | 0.5634 | - |
20 May 2024 | 0.5631 | 0.5680 | 0.5582 | 0.5630 | 0.5630 | - |
17 May 2024 | 0.5625 | 0.5666 | 0.5619 | 0.5629 | 0.5629 | - |
16 May 2024 | 0.5674 | 0.5687 | 0.5644 | 0.5654 | 0.5654 | - |
15 May 2024 | 0.5693 | 0.5703 | 0.5665 | 0.5693 | 0.5693 | - |
14 May 2024 | 0.5685 | 0.5726 | 0.5682 | 0.5682 | 0.5682 | - |
13 May 2024 | 0.5694 | 0.5721 | 0.5675 | 0.5707 | 0.5707 | - |
10 May 2024 | 0.5717 | 0.5734 | 0.5699 | 0.5715 | 0.5715 | - |
09 May 2024 | 0.5741 | 0.5770 | 0.5707 | 0.5740 | 0.5740 | - |
08 May 2024 | 0.5730 | 0.5789 | 0.5695 | 0.5733 | 0.5733 | - |
07 May 2024 | 0.5707 | 0.5746 | 0.5706 | 0.5708 | 0.5708 | - |
06 May 2024 | 0.5735 | 0.5745 | 0.5677 | 0.5722 | 0.5722 | - |
03 May 2024 | 0.5718 | 0.5742 | 0.5682 | 0.5710 | 0.5710 | - |
02 May 2024 | 0.5745 | 0.5776 | 0.5707 | 0.5745 | 0.5745 | - |
01 May 2024 | 0.5791 | 0.5803 | 0.5715 | 0.5794 | 0.5794 | - |
30 Apr 2024 | 0.5735 | 0.5820 | 0.5732 | 0.5743 | 0.5743 | - |
29 Apr 2024 | 0.5777 | 0.5808 | 0.5690 | 0.5777 | 0.5777 | - |
26 Apr 2024 | 0.5845 | 0.5860 | 0.5771 | 0.5845 | 0.5845 | - |
25 Apr 2024 | 0.5902 | 0.5907 | 0.5821 | 0.5900 | 0.5900 | - |
24 Apr 2024 | 0.5864 | 0.5925 | 0.5848 | 0.5865 | 0.5865 | - |
23 Apr 2024 | 0.5889 | 0.5914 | 0.5850 | 0.5889 | 0.5889 | - |
22 Apr 2024 | 0.5844 | 0.5906 | 0.5817 | 0.5844 | 0.5844 | - |
19 Apr 2024 | 0.5876 | 0.5939 | 0.5704 | 0.5872 | 0.5872 | - |
18 Apr 2024 | 0.5839 | 0.5902 | 0.5818 | 0.5845 | 0.5845 | - |
17 Apr 2024 | 0.5850 | 0.5872 | 0.5814 | 0.5846 | 0.5846 | - |
16 Apr 2024 | 0.5849 | 0.5888 | 0.5830 | 0.5839 | 0.5839 | - |
15 Apr 2024 | 0.5818 | 0.5878 | 0.5752 | 0.5815 | 0.5815 | - |
12 Apr 2024 | 0.5769 | 0.5864 | 0.5580 | 0.5736 | 0.5736 | - |
11 Apr 2024 | 0.5816 | 0.5836 | 0.5791 | 0.5815 | 0.5815 | - |
10 Apr 2024 | 0.5720 | 0.5821 | 0.5708 | 0.5716 | 0.5716 | - |
09 Apr 2024 | 0.5788 | 0.5797 | 0.5713 | 0.5793 | 0.5793 | - |
08 Apr 2024 | 0.5827 | 0.5855 | 0.5768 | 0.5827 | 0.5827 | - |
05 Apr 2024 | 0.5843 | 0.5870 | 0.5805 | 0.5849 | 0.5849 | - |
04 Apr 2024 | 0.5839 | 0.5867 | 0.5821 | 0.5838 | 0.5838 | - |
03 Apr 2024 | 0.5852 | 0.5892 | 0.5821 | 0.5851 | 0.5851 | - |
02 Apr 2024 | 0.5871 | 0.5899 | 0.5819 | 0.5871 | 0.5871 | - |
01 Apr 2024 | 0.5812 | 0.5934 | 0.5788 | 0.5814 | 0.5814 | - |
29 Mar 2024 | 0.5821 | 0.5849 | 0.5743 | 0.5823 | 0.5823 | - |
28 Mar 2024 | 0.5858 | 0.5909 | 0.5847 | 0.5858 | 0.5858 | - |
27 Mar 2024 | 0.5884 | 0.5898 | 0.5846 | 0.5884 | 0.5884 | - |
26 Mar 2024 | 0.5868 | 0.5904 | 0.5852 | 0.5869 | 0.5869 | - |
25 Mar 2024 | 0.5890 | 0.5942 | 0.5864 | 0.5889 | 0.5889 | - |
22 Mar 2024 | 0.5853 | 0.5957 | 0.5842 | 0.5852 | 0.5852 | - |
21 Mar 2024 | 0.5762 | 0.5929 | 0.5748 | 0.5760 | 0.5760 | - |
20 Mar 2024 | 0.5837 | 0.5856 | 0.5797 | 0.5833 | 0.5833 | - |
19 Mar 2024 | 0.5861 | 0.5884 | 0.5841 | 0.5858 | 0.5858 | - |
18 Mar 2024 | 0.5793 | 0.5881 | 0.5792 | 0.5797 | 0.5797 | - |
15 Mar 2024 | 0.5815 | 0.5831 | 0.5706 | 0.5816 | 0.5816 | - |
14 Mar 2024 | 0.5779 | 0.5849 | 0.5757 | 0.5777 | 0.5777 | - |
13 Mar 2024 | 0.5796 | 0.5837 | 0.5611 | 0.5789 | 0.5789 | - |
12 Mar 2024 | 0.5821 | 0.5853 | 0.5786 | 0.5823 | 0.5823 | - |
11 Mar 2024 | 0.5867 | 0.5873 | 0.5817 | 0.5868 | 0.5868 | - |
08 Mar 2024 | 0.5845 | 0.5869 | 0.5814 | 0.5844 | 0.5844 | - |
07 Mar 2024 | 0.5913 | 0.5928 | 0.5862 | 0.5904 | 0.5904 | - |
06 Mar 2024 | 0.5982 | 0.5990 | 0.5913 | 0.5976 | 0.5976 | - |
05 Mar 2024 | 0.6027 | 0.6042 | 0.5956 | 0.6027 | 0.6027 | - |
04 Mar 2024 | 0.6071 | 0.6086 | 0.5893 | 0.6071 | 0.6071 | - |
01 Mar 2024 | 0.6074 | 0.6142 | 0.6052 | 0.6125 | 0.6125 | - |
29 Feb 2024 | 0.6172 | 0.6187 | 0.6133 | 0.6168 | 0.6168 | - |
28 Feb 2024 | 0.6110 | 0.6192 | 0.6047 | 0.6122 | 0.6122 | - |
27 Feb 2024 | 0.6193 | 0.6205 | 0.6116 | 0.6171 | 0.6171 | - |
26 Feb 2024 | 0.6204 | 0.6222 | 0.6123 | 0.6204 | 0.6204 | - |
23 Feb 2024 | 0.6161 | 0.6235 | 0.6147 | 0.6162 | 0.6162 | - |
22 Feb 2024 | 0.6085 | 0.6190 | 0.6063 | 0.6091 | 0.6091 | - |
21 Feb 2024 | 0.6114 | 0.6124 | 0.6051 | 0.6111 | 0.6111 | - |
20 Feb 2024 | 0.6089 | 0.6173 | 0.6089 | 0.6133 | 0.6133 | - |
19 Feb 2024 | 0.6095 | 0.6155 | 0.6095 | 0.6096 | 0.6096 | - |
16 Feb 2024 | 0.6122 | 0.6157 | 0.6112 | 0.6144 | 0.6144 | - |
15 Feb 2024 | 0.6187 | 0.6200 | 0.6118 | 0.6185 | 0.6185 | - |
14 Feb 2024 | 0.6212 | 0.6241 | 0.6183 | 0.6207 | 0.6207 | - |
13 Feb 2024 | 0.6162 | 0.6226 | 0.6116 | 0.6152 | 0.6152 | - |
12 Feb 2024 | 0.6182 | 0.6207 | 0.6163 | 0.6176 | 0.6176 | - |
09 Feb 2024 | 0.6179 | 0.6210 | 0.6164 | 0.6183 | 0.6183 | - |
08 Feb 2024 | 0.6176 | 0.6209 | 0.6152 | 0.6177 | 0.6177 | - |
07 Feb 2024 | 0.6155 | 0.6190 | 0.6135 | 0.6154 | 0.6154 | - |
06 Feb 2024 | 0.6210 | 0.6244 | 0.6169 | 0.6237 | 0.6237 | - |
05 Feb 2024 | 0.6156 | 0.6253 | 0.6099 | 0.6117 | 0.6117 | - |
02 Feb 2024 | 0.6099 | 0.6213 | 0.5962 | 0.6097 | 0.6097 | - |
01 Feb 2024 | 0.6129 | 0.6182 | 0.6113 | 0.6128 | 0.6128 | - |
31 Jan 2024 | 0.6185 | 0.6206 | 0.6123 | 0.6185 | 0.6185 | - |
30 Jan 2024 | 0.6191 | 0.6228 | 0.6149 | 0.6187 | 0.6187 | - |
29 Jan 2024 | 0.6184 | 0.6204 | 0.6172 | 0.6182 | 0.6182 | - |
26 Jan 2024 | 0.6222 | 0.6252 | 0.6173 | 0.6231 | 0.6231 | - |
25 Jan 2024 | 0.6241 | 0.6257 | 0.6209 | 0.6240 | 0.6240 | - |
24 Jan 2024 | 0.6248 | 0.6294 | 0.6205 | 0.6245 | 0.6245 | - |
23 Jan 2024 | 0.6340 | 0.6346 | 0.6137 | 0.6342 | 0.6342 | - |
22 Jan 2024 | 0.6290 | 0.6350 | 0.6286 | 0.6288 | 0.6288 | - |
19 Jan 2024 | 0.6273 | 0.6320 | 0.6257 | 0.6273 | 0.6273 | - |
18 Jan 2024 | 0.6317 | 0.6319 | 0.6260 | 0.6314 | 0.6314 | - |
17 Jan 2024 | 0.6292 | 0.6366 | 0.6284 | 0.6294 | 0.6294 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |