Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.8024 | 0.8024 | 0.8024 | 0.8024 | 0.8024 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
26 Apr 2024 | 0.8031 | 0.8031 | 0.8031 | 0.8031 | 0.8031 | - |
25 Apr 2024 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | - |
24 Apr 2024 | 0.7928 | 0.7928 | 0.7928 | 0.7928 | 0.7928 | - |
23 Apr 2024 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | - |
22 Apr 2024 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | - |
19 Apr 2024 | 0.7673 | 0.7673 | 0.7673 | 0.7673 | 0.7673 | - |
18 Apr 2024 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | - |
17 Apr 2024 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | - |
16 Apr 2024 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | - |
15 Apr 2024 | 0.7942 | 0.7942 | 0.7942 | 0.7942 | 0.7942 | - |
12 Apr 2024 | 0.8014 | 0.8014 | 0.8014 | 0.8014 | 0.8014 | - |
11 Apr 2024 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | - |
09 Apr 2024 | 0.8199 | 0.8199 | 0.8199 | 0.8199 | 0.8199 | - |
08 Apr 2024 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | - |
05 Apr 2024 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | - |
04 Apr 2024 | 0.8072 | 0.8072 | 0.8072 | 0.8072 | 0.8072 | - |
03 Apr 2024 | 0.8121 | 0.8121 | 0.8121 | 0.8121 | 0.8121 | - |
02 Apr 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | - |
27 Mar 2024 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | - |
26 Mar 2024 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | - |
25 Mar 2024 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | - |
22 Mar 2024 | 0.8203 | 0.8203 | 0.8203 | 0.8203 | 0.8203 | - |
21 Mar 2024 | 0.8204 | 0.8204 | 0.8204 | 0.8204 | 0.8204 | - |
20 Mar 2024 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | - |
19 Mar 2024 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.7977 | 0.7977 | 0.7977 | 0.7977 | 0.7977 | - |
14 Mar 2024 | 0.8045 | 0.8045 | 0.8045 | 0.8045 | 0.8045 | - |
13 Mar 2024 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | - |
12 Mar 2024 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | - |
11 Mar 2024 | 0.8039 | 0.8039 | 0.8039 | 0.8039 | 0.8039 | - |
08 Mar 2024 | 0.8047 | 0.8047 | 0.8047 | 0.8047 | 0.8047 | - |
07 Mar 2024 | 0.8129 | 0.8129 | 0.8129 | 0.8129 | 0.8129 | - |
06 Mar 2024 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | - |
05 Mar 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
04 Mar 2024 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | - |
01 Mar 2024 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | - |
29 Feb 2024 | 0.7859 | 0.7859 | 0.7859 | 0.7859 | 0.7859 | - |
28 Feb 2024 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | - |
27 Feb 2024 | 0.7841 | 0.7841 | 0.7841 | 0.7841 | 0.7841 | - |
26 Feb 2024 | 0.7798 | 0.7798 | 0.7798 | 0.7798 | 0.7798 | - |
23 Feb 2024 | 0.7784 | 0.7784 | 0.7784 | 0.7784 | 0.7784 | - |
22 Feb 2024 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | - |
21 Feb 2024 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | - |
20 Feb 2024 | 0.7646 | 0.7646 | 0.7646 | 0.7646 | 0.7646 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.7721 | 0.7721 | 0.7721 | 0.7721 | 0.7721 | - |
15 Feb 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
14 Feb 2024 | 0.7709 | 0.7709 | 0.7709 | 0.7709 | 0.7709 | - |
13 Feb 2024 | 0.7611 | 0.7611 | 0.7611 | 0.7611 | 0.7611 | - |
09 Feb 2024 | 0.7731 | 0.7731 | 0.7731 | 0.7731 | 0.7731 | - |
08 Feb 2024 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | - |
07 Feb 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | - |
06 Feb 2024 | 0.7627 | 0.7627 | 0.7627 | 0.7627 | 0.7627 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.7601 | 0.7601 | 0.7601 | 0.7601 | 0.7601 | - |
01 Feb 2024 | 0.7565 | 0.7565 | 0.7565 | 0.7565 | 0.7565 | - |
31 Jan 2024 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | - |
30 Jan 2024 | 0.7634 | 0.7634 | 0.7634 | 0.7634 | 0.7634 | - |
29 Jan 2024 | 0.7653 | 0.7653 | 0.7653 | 0.7653 | 0.7653 | - |
26 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
25 Jan 2024 | 0.7637 | 0.7637 | 0.7637 | 0.7637 | 0.7637 | - |
24 Jan 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
23 Jan 2024 | 0.7619 | 0.7619 | 0.7619 | 0.7619 | 0.7619 | - |
22 Jan 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | - |
19 Jan 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
18 Jan 2024 | 0.7459 | 0.7459 | 0.7459 | 0.7459 | 0.7459 | - |
17 Jan 2024 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | - |
16 Jan 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.7562 | 0.7562 | 0.7562 | 0.7562 | 0.7562 | - |
11 Jan 2024 | 0.7574 | 0.7574 | 0.7574 | 0.7574 | 0.7574 | - |
10 Jan 2024 | 0.7531 | 0.7531 | 0.7531 | 0.7531 | 0.7531 | - |
09 Jan 2024 | 0.7537 | 0.7537 | 0.7537 | 0.7537 | 0.7537 | - |
08 Jan 2024 | 0.7533 | 0.7533 | 0.7533 | 0.7533 | 0.7533 | - |
05 Jan 2024 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | - |
04 Jan 2024 | 0.7423 | 0.7423 | 0.7423 | 0.7423 | 0.7423 | - |
03 Jan 2024 | 0.7515 | 0.7515 | 0.7515 | 0.7515 | 0.7515 | - |
02 Jan 2024 | 0.7693 | 0.7693 | 0.7693 | 0.7693 | 0.7693 | - |
29 Dec 2023 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | - |
28 Dec 2023 | 0.7866 | 0.7866 | 0.7866 | 0.7866 | 0.7866 | - |
27 Dec 2023 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.7783 | 0.7783 | 0.7783 | 0.7783 | 0.7783 | - |
21 Dec 2023 | 0.7712 | 0.7712 | 0.7712 | 0.7712 | 0.7712 | - |
20 Dec 2023 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | - |
19 Dec 2023 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | - |
18 Dec 2023 | 0.7656 | 0.7656 | 0.7656 | 0.7656 | 0.7656 | - |
15 Dec 2023 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | - |
14 Dec 2023 | 0.7668 | 0.7668 | 0.7668 | 0.7668 | 0.7668 | - |
13 Dec 2023 | 0.7486 | 0.7486 | 0.7486 | 0.7486 | 0.7486 | - |
12 Dec 2023 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | - |
11 Dec 2023 | 0.7421 | 0.7421 | 0.7421 | 0.7421 | 0.7421 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |