Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
26 Apr 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
25 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
24 Apr 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
23 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
22 Apr 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
19 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
18 Apr 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
17 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
16 Apr 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
15 Apr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
12 Apr 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
11 Apr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
09 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
08 Apr 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
05 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
04 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
03 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
02 Apr 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
01 Apr 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
28 Mar 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
27 Mar 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
26 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
25 Mar 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
22 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
21 Mar 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
20 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
19 Mar 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
18 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
15 Mar 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
14 Mar 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
13 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
12 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
11 Mar 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
08 Mar 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
07 Mar 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
06 Mar 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
05 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
04 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
01 Mar 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
29 Feb 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
28 Feb 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
27 Feb 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
26 Feb 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
23 Feb 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
22 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
21 Feb 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
20 Feb 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
19 Feb 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
16 Feb 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
15 Feb 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
14 Feb 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
13 Feb 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
09 Feb 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
08 Feb 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
07 Feb 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
06 Feb 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
05 Feb 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
02 Feb 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
01 Feb 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
31 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
30 Jan 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
29 Jan 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
26 Jan 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
25 Jan 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
24 Jan 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
23 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 Jan 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
19 Jan 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
18 Jan 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
17 Jan 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
16 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
15 Jan 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
12 Jan 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
11 Jan 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
10 Jan 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
09 Jan 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
08 Jan 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
05 Jan 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
04 Jan 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
03 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
02 Jan 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
29 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
28 Dec 2023 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
27 Dec 2023 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
26 Dec 2023 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
22 Dec 2023 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
21 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
20 Dec 2023 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
19 Dec 2023 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
18 Dec 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
15 Dec 2023 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
14 Dec 2023 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
13 Dec 2023 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
12 Dec 2023 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
11 Dec 2023 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
08 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
07 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |