Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.8528 | 0.8528 | 0.8528 | 0.8528 | 0.8528 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | - |
26 Apr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
25 Apr 2024 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | - |
24 Apr 2024 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | - |
23 Apr 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
22 Apr 2024 | 0.8272 | 0.8272 | 0.8272 | 0.8272 | 0.8272 | - |
19 Apr 2024 | 0.8191 | 0.8191 | 0.8191 | 0.8191 | 0.8191 | - |
18 Apr 2024 | 0.8342 | 0.8342 | 0.8342 | 0.8342 | 0.8342 | - |
17 Apr 2024 | 0.8348 | 0.8348 | 0.8348 | 0.8348 | 0.8348 | - |
16 Apr 2024 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | - |
15 Apr 2024 | 0.8481 | 0.8481 | 0.8481 | 0.8481 | 0.8481 | - |
12 Apr 2024 | 0.8551 | 0.8551 | 0.8551 | 0.8551 | 0.8551 | - |
11 Apr 2024 | 0.8642 | 0.8642 | 0.8642 | 0.8642 | 0.8642 | - |
09 Apr 2024 | 0.8637 | 0.8637 | 0.8637 | 0.8637 | 0.8637 | - |
08 Apr 2024 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | - |
05 Apr 2024 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | - |
04 Apr 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
03 Apr 2024 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | - |
02 Apr 2024 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | - |
27 Mar 2024 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | - |
26 Mar 2024 | 0.8569 | 0.8569 | 0.8569 | 0.8569 | 0.8569 | - |
25 Mar 2024 | 0.8589 | 0.8589 | 0.8589 | 0.8589 | 0.8589 | - |
22 Mar 2024 | 0.8669 | 0.8669 | 0.8669 | 0.8669 | 0.8669 | - |
21 Mar 2024 | 0.8632 | 0.8632 | 0.8632 | 0.8632 | 0.8632 | - |
20 Mar 2024 | 0.8522 | 0.8522 | 0.8522 | 0.8522 | 0.8522 | - |
19 Mar 2024 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | - |
14 Mar 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
13 Mar 2024 | 0.8478 | 0.8478 | 0.8478 | 0.8478 | 0.8478 | - |
12 Mar 2024 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | - |
11 Mar 2024 | 0.8368 | 0.8368 | 0.8368 | 0.8368 | 0.8368 | - |
08 Mar 2024 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | - |
07 Mar 2024 | 0.8478 | 0.8478 | 0.8478 | 0.8478 | 0.8478 | - |
06 Mar 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
05 Mar 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | - |
04 Mar 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
01 Mar 2024 | 0.8374 | 0.8374 | 0.8374 | 0.8374 | 0.8374 | - |
29 Feb 2024 | 0.8268 | 0.8268 | 0.8268 | 0.8268 | 0.8268 | - |
28 Feb 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
27 Feb 2024 | 0.8238 | 0.8238 | 0.8238 | 0.8238 | 0.8238 | - |
26 Feb 2024 | 0.8197 | 0.8197 | 0.8197 | 0.8197 | 0.8197 | - |
23 Feb 2024 | 0.8171 | 0.8171 | 0.8171 | 0.8171 | 0.8171 | - |
22 Feb 2024 | 0.8174 | 0.8174 | 0.8174 | 0.8174 | 0.8174 | - |
21 Feb 2024 | 0.8013 | 0.8013 | 0.8013 | 0.8013 | 0.8013 | - |
20 Feb 2024 | 0.8029 | 0.8029 | 0.8029 | 0.8029 | 0.8029 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.8121 | 0.8121 | 0.8121 | 0.8121 | 0.8121 | - |
15 Feb 2024 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | - |
14 Feb 2024 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | - |
13 Feb 2024 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | - |
09 Feb 2024 | 0.8128 | 0.8128 | 0.8128 | 0.8128 | 0.8128 | - |
08 Feb 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
07 Feb 2024 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | - |
06 Feb 2024 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | - |
01 Feb 2024 | 0.7895 | 0.7895 | 0.7895 | 0.7895 | 0.7895 | - |
31 Jan 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
30 Jan 2024 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | - |
29 Jan 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
26 Jan 2024 | 0.7957 | 0.7957 | 0.7957 | 0.7957 | 0.7957 | - |
25 Jan 2024 | 0.7989 | 0.7989 | 0.7989 | 0.7989 | 0.7989 | - |
24 Jan 2024 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | - |
23 Jan 2024 | 0.7974 | 0.7974 | 0.7974 | 0.7974 | 0.7974 | - |
22 Jan 2024 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | - |
19 Jan 2024 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | - |
18 Jan 2024 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | - |
17 Jan 2024 | 0.7733 | 0.7733 | 0.7733 | 0.7733 | 0.7733 | - |
16 Jan 2024 | 0.7837 | 0.7837 | 0.7837 | 0.7837 | 0.7837 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
11 Jan 2024 | 0.7863 | 0.7863 | 0.7863 | 0.7863 | 0.7863 | - |
10 Jan 2024 | 0.7821 | 0.7821 | 0.7821 | 0.7821 | 0.7821 | - |
09 Jan 2024 | 0.7821 | 0.7821 | 0.7821 | 0.7821 | 0.7821 | - |
08 Jan 2024 | 0.7801 | 0.7801 | 0.7801 | 0.7801 | 0.7801 | - |
05 Jan 2024 | 0.7699 | 0.7699 | 0.7699 | 0.7699 | 0.7699 | - |
04 Jan 2024 | 0.7694 | 0.7694 | 0.7694 | 0.7694 | 0.7694 | - |
03 Jan 2024 | 0.7787 | 0.7787 | 0.7787 | 0.7787 | 0.7787 | - |
02 Jan 2024 | 0.7958 | 0.7958 | 0.7958 | 0.7958 | 0.7958 | - |
29 Dec 2023 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
28 Dec 2023 | 0.8093 | 0.8093 | 0.8093 | 0.8093 | 0.8093 | - |
27 Dec 2023 | 0.8084 | 0.8084 | 0.8084 | 0.8084 | 0.8084 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | - |
21 Dec 2023 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | - |
20 Dec 2023 | 0.7914 | 0.7914 | 0.7914 | 0.7914 | 0.7914 | - |
19 Dec 2023 | 0.7964 | 0.7964 | 0.7964 | 0.7964 | 0.7964 | - |
18 Dec 2023 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | - |
15 Dec 2023 | 0.7977 | 0.7977 | 0.7977 | 0.7977 | 0.7977 | - |
14 Dec 2023 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
13 Dec 2023 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
12 Dec 2023 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | - |
11 Dec 2023 | 0.7763 | 0.7763 | 0.7763 | 0.7763 | 0.7763 | - |
08 Dec 2023 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |