Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.8221 | 0.8269 | 0.8219 | 0.8253 | 0.8253 | - |
22 May 2024 | 0.8207 | 0.8281 | 0.8207 | 0.8209 | 0.8209 | - |
21 May 2024 | 0.8229 | 0.8232 | 0.8206 | 0.8229 | 0.8229 | - |
20 May 2024 | 0.8251 | 0.8251 | 0.8215 | 0.8252 | 0.8252 | - |
17 May 2024 | 0.8241 | 0.8248 | 0.8220 | 0.8241 | 0.8241 | - |
16 May 2024 | 0.8230 | 0.8242 | 0.8206 | 0.8236 | 0.8236 | - |
15 May 2024 | 0.8170 | 0.8217 | 0.8166 | 0.8170 | 0.8170 | - |
14 May 2024 | 0.8149 | 0.8162 | 0.8133 | 0.8148 | 0.8148 | - |
13 May 2024 | 0.8151 | 0.8156 | 0.8126 | 0.8152 | 0.8152 | - |
10 May 2024 | 0.8161 | 0.8164 | 0.8136 | 0.8159 | 0.8159 | - |
09 May 2024 | 0.8137 | 0.8152 | 0.8125 | 0.8138 | 0.8138 | - |
08 May 2024 | 0.8124 | 0.8134 | 0.8107 | 0.8121 | 0.8121 | - |
07 May 2024 | 0.8122 | 0.8142 | 0.8116 | 0.8122 | 0.8122 | - |
06 May 2024 | 0.8115 | 0.8137 | 0.8103 | 0.8114 | 0.8114 | - |
03 May 2024 | 0.8074 | 0.8134 | 0.8063 | 0.8073 | 0.8073 | - |
02 May 2024 | 0.8063 | 0.8076 | 0.8041 | 0.8064 | 0.8064 | - |
01 May 2024 | 0.8024 | 0.8052 | 0.8022 | 0.8026 | 0.8026 | - |
30 Apr 2024 | 0.8121 | 0.8125 | 0.8052 | 0.8122 | 0.8122 | - |
29 Apr 2024 | 0.8095 | 0.8134 | 0.8089 | 0.8097 | 0.8097 | - |
26 Apr 2024 | 0.8096 | 0.8115 | 0.8077 | 0.8097 | 0.8097 | - |
25 Apr 2024 | 0.8083 | 0.8108 | 0.8066 | 0.8081 | 0.8081 | - |
24 Apr 2024 | 0.8077 | 0.8086 | 0.8062 | 0.8078 | 0.8078 | - |
23 Apr 2024 | 0.8064 | 0.8087 | 0.8042 | 0.8060 | 0.8060 | - |
22 Apr 2024 | 0.8030 | 0.8066 | 0.8030 | 0.8031 | 0.8031 | - |
19 Apr 2024 | 0.8038 | 0.8042 | 0.7991 | 0.8040 | 0.8040 | - |
18 Apr 2024 | 0.8044 | 0.8064 | 0.8033 | 0.8037 | 0.8037 | - |
17 Apr 2024 | 0.8041 | 0.8065 | 0.8035 | 0.8039 | 0.8039 | - |
16 Apr 2024 | 0.8046 | 0.8050 | 0.8016 | 0.8045 | 0.8045 | - |
15 Apr 2024 | 0.8086 | 0.8097 | 0.8056 | 0.8086 | 0.8086 | - |
12 Apr 2024 | 0.8116 | 0.8134 | 0.8075 | 0.8116 | 0.8116 | - |
11 Apr 2024 | 0.8090 | 0.8130 | 0.8084 | 0.8088 | 0.8088 | - |
10 Apr 2024 | 0.8156 | 0.8171 | 0.8091 | 0.8156 | 0.8156 | - |
09 Apr 2024 | 0.8131 | 0.8166 | 0.8126 | 0.8129 | 0.8129 | - |
08 Apr 2024 | 0.8100 | 0.8137 | 0.8096 | 0.8100 | 0.8100 | - |
05 Apr 2024 | 0.8127 | 0.8128 | 0.8089 | 0.8127 | 0.8127 | - |
04 Apr 2024 | 0.8107 | 0.8141 | 0.8102 | 0.8107 | 0.8107 | - |
03 Apr 2024 | 0.8065 | 0.8092 | 0.8046 | 0.8066 | 0.8066 | - |
02 Apr 2024 | 0.8050 | 0.8066 | 0.8038 | 0.8049 | 0.8049 | - |
01 Apr 2024 | 0.8067 | 0.8078 | 0.8036 | 0.8067 | 0.8067 | - |
29 Mar 2024 | 0.8062 | 0.8074 | 0.8048 | 0.8062 | 0.8062 | - |
28 Mar 2024 | 0.8081 | 0.8087 | 0.8045 | 0.8078 | 0.8078 | - |
27 Mar 2024 | 0.8081 | 0.8097 | 0.8062 | 0.8081 | 0.8081 | - |
26 Mar 2024 | 0.8076 | 0.8103 | 0.8064 | 0.8073 | 0.8073 | - |
25 Mar 2024 | 0.8083 | 0.8092 | 0.8066 | 0.8082 | 0.8082 | - |
22 Mar 2024 | 0.8124 | 0.8127 | 0.8085 | 0.8123 | 0.8123 | - |
21 Mar 2024 | 0.8154 | 0.8165 | 0.8120 | 0.8153 | 0.8153 | - |
20 Mar 2024 | 0.8114 | 0.8128 | 0.8099 | 0.8119 | 0.8119 | - |
19 Mar 2024 | 0.8144 | 0.8144 | 0.8104 | 0.8145 | 0.8145 | - |
18 Mar 2024 | 0.8145 | 0.8161 | 0.8136 | 0.8144 | 0.8144 | - |
15 Mar 2024 | 0.8183 | 0.8183 | 0.8137 | 0.8184 | 0.8184 | - |
14 Mar 2024 | 0.8211 | 0.8226 | 0.8179 | 0.8206 | 0.8206 | - |
13 Mar 2024 | 0.8191 | 0.8219 | 0.8181 | 0.8193 | 0.8193 | - |
12 Mar 2024 | 0.8207 | 0.8219 | 0.8182 | 0.8207 | 0.8207 | - |
11 Mar 2024 | 0.8226 | 0.8226 | 0.8199 | 0.8226 | 0.8226 | - |
08 Mar 2024 | 0.8231 | 0.8256 | 0.8214 | 0.8235 | 0.8235 | - |
07 Mar 2024 | 0.8203 | 0.8239 | 0.8198 | 0.8201 | 0.8201 | - |
06 Mar 2024 | 0.8168 | 0.8215 | 0.8153 | 0.8175 | 0.8175 | - |
05 Mar 2024 | 0.8188 | 0.8191 | 0.8159 | 0.8188 | 0.8188 | - |
04 Mar 2024 | 0.8201 | 0.8208 | 0.8179 | 0.8201 | 0.8201 | - |
01 Mar 2024 | 0.8192 | 0.8215 | 0.8184 | 0.8190 | 0.8190 | - |
29 Feb 2024 | 0.8205 | 0.8213 | 0.8174 | 0.8204 | 0.8204 | - |
28 Feb 2024 | 0.8288 | 0.8299 | 0.8186 | 0.8291 | 0.8291 | - |
27 Feb 2024 | 0.8289 | 0.8296 | 0.8268 | 0.8288 | 0.8288 | - |
26 Feb 2024 | 0.8308 | 0.8313 | 0.8280 | 0.8310 | 0.8310 | - |
23 Feb 2024 | 0.8317 | 0.8342 | 0.8311 | 0.8317 | 0.8317 | - |
22 Feb 2024 | 0.8307 | 0.8338 | 0.8296 | 0.8305 | 0.8305 | - |
21 Feb 2024 | 0.8287 | 0.8323 | 0.8282 | 0.8282 | 0.8282 | - |
20 Feb 2024 | 0.8270 | 0.8313 | 0.8254 | 0.8269 | 0.8269 | - |
19 Feb 2024 | 0.8253 | 0.8275 | 0.8246 | 0.8255 | 0.8255 | - |
16 Feb 2024 | 0.8222 | 0.8237 | 0.8198 | 0.8223 | 0.8223 | - |
15 Feb 2024 | 0.8204 | 0.8241 | 0.8191 | 0.8207 | 0.8207 | - |
14 Feb 2024 | 0.8181 | 0.8212 | 0.8174 | 0.8183 | 0.8183 | - |
13 Feb 2024 | 0.8240 | 0.8246 | 0.8178 | 0.8241 | 0.8241 | - |
12 Feb 2024 | 0.8267 | 0.8272 | 0.8231 | 0.8268 | 0.8268 | - |
09 Feb 2024 | 0.8233 | 0.8279 | 0.8222 | 0.8225 | 0.8225 | - |
08 Feb 2024 | 0.8206 | 0.8223 | 0.8193 | 0.8205 | 0.8205 | - |
07 Feb 2024 | 0.8196 | 0.8225 | 0.8184 | 0.8194 | 0.8194 | - |
06 Feb 2024 | 0.8153 | 0.8172 | 0.8137 | 0.8152 | 0.8152 | - |
05 Feb 2024 | 0.8141 | 0.8172 | 0.8132 | 0.8145 | 0.8145 | - |
02 Feb 2024 | 0.8214 | 0.8226 | 0.8141 | 0.8213 | 0.8213 | - |
01 Feb 2024 | 0.8193 | 0.8221 | 0.8153 | 0.8192 | 0.8192 | - |
31 Jan 2024 | 0.8213 | 0.8249 | 0.8188 | 0.8212 | 0.8212 | - |
30 Jan 2024 | 0.8216 | 0.8234 | 0.8189 | 0.8217 | 0.8217 | - |
29 Jan 2024 | 0.8174 | 0.8211 | 0.8169 | 0.8174 | 0.8174 | - |
26 Jan 2024 | 0.8186 | 0.8194 | 0.8169 | 0.8187 | 0.8187 | - |
25 Jan 2024 | 0.8181 | 0.8213 | 0.8176 | 0.8182 | 0.8182 | - |
24 Jan 2024 | 0.8176 | 0.8216 | 0.8162 | 0.8182 | 0.8182 | - |
23 Jan 2024 | 0.8154 | 0.8182 | 0.8138 | 0.8151 | 0.8151 | - |
22 Jan 2024 | 0.8200 | 0.8218 | 0.8176 | 0.8199 | 0.8199 | - |
19 Jan 2024 | 0.8222 | 0.8228 | 0.8176 | 0.8222 | 0.8222 | - |
18 Jan 2024 | 0.8218 | 0.8238 | 0.8202 | 0.8218 | 0.8218 | - |
17 Jan 2024 | 0.8243 | 0.8255 | 0.8199 | 0.8242 | 0.8242 | - |
16 Jan 2024 | 0.8257 | 0.8262 | 0.8233 | 0.8257 | 0.8257 | - |
15 Jan 2024 | 0.8300 | 0.8301 | 0.8248 | 0.8301 | 0.8301 | - |
12 Jan 2024 | 0.8301 | 0.8342 | 0.8295 | 0.8300 | 0.8300 | - |
11 Jan 2024 | 0.8292 | 0.8318 | 0.8267 | 0.8288 | 0.8288 | - |
10 Jan 2024 | 0.8301 | 0.8326 | 0.8282 | 0.8302 | 0.8302 | - |
09 Jan 2024 | 0.8304 | 0.8319 | 0.8288 | 0.8306 | 0.8306 | - |
08 Jan 2024 | 0.8308 | 0.8316 | 0.8270 | 0.8306 | 0.8306 | - |
05 Jan 2024 | 0.8282 | 0.8320 | 0.8247 | 0.8283 | 0.8283 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |