Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6120 | 0.6153 | 0.6117 | 0.6140 | 0.6140 | - |
03 May 2024 | 0.6123 | 0.6153 | 0.6119 | 0.6124 | 0.6124 | - |
02 May 2024 | 0.6093 | 0.6116 | 0.6085 | 0.6094 | 0.6094 | - |
01 May 2024 | 0.6070 | 0.6082 | 0.6064 | 0.6071 | 0.6071 | - |
30 Apr 2024 | 0.6121 | 0.6125 | 0.6062 | 0.6123 | 0.6123 | - |
29 Apr 2024 | 0.6110 | 0.6137 | 0.6104 | 0.6109 | 0.6109 | - |
26 Apr 2024 | 0.6080 | 0.6115 | 0.6078 | 0.6080 | 0.6080 | - |
25 Apr 2024 | 0.6072 | 0.6093 | 0.6065 | 0.6072 | 0.6072 | - |
24 Apr 2024 | 0.6062 | 0.6094 | 0.6059 | 0.6062 | 0.6062 | - |
23 Apr 2024 | 0.6055 | 0.6065 | 0.6037 | 0.6054 | 0.6054 | - |
22 Apr 2024 | 0.6029 | 0.6055 | 0.6028 | 0.6029 | 0.6029 | - |
19 Apr 2024 | 0.6035 | 0.6036 | 0.5995 | 0.6036 | 0.6036 | - |
18 Apr 2024 | 0.6035 | 0.6046 | 0.6030 | 0.6035 | 0.6035 | - |
17 Apr 2024 | 0.6037 | 0.6047 | 0.6028 | 0.6037 | 0.6037 | - |
16 Apr 2024 | 0.6063 | 0.6063 | 0.6018 | 0.6063 | 0.6063 | - |
15 Apr 2024 | 0.6081 | 0.6091 | 0.6071 | 0.6080 | 0.6080 | - |
12 Apr 2024 | 0.6097 | 0.6105 | 0.6080 | 0.6097 | 0.6097 | - |
11 Apr 2024 | 0.6058 | 0.6097 | 0.6053 | 0.6057 | 0.6057 | - |
10 Apr 2024 | 0.6104 | 0.6107 | 0.6059 | 0.6104 | 0.6104 | - |
09 Apr 2024 | 0.6081 | 0.6108 | 0.6078 | 0.6080 | 0.6080 | - |
08 Apr 2024 | 0.6066 | 0.6092 | 0.6057 | 0.6066 | 0.6066 | - |
05 Apr 2024 | 0.6079 | 0.6080 | 0.6061 | 0.6079 | 0.6079 | - |
04 Apr 2024 | 0.6061 | 0.6090 | 0.6058 | 0.6060 | 0.6060 | - |
03 Apr 2024 | 0.6048 | 0.6059 | 0.6037 | 0.6049 | 0.6049 | - |
02 Apr 2024 | 0.6042 | 0.6065 | 0.6040 | 0.6042 | 0.6042 | - |
01 Apr 2024 | 0.6053 | 0.6057 | 0.6035 | 0.6053 | 0.6053 | - |
29 Mar 2024 | 0.6035 | 0.6049 | 0.6033 | 0.6037 | 0.6037 | - |
28 Mar 2024 | 0.6031 | 0.6041 | 0.6015 | 0.6030 | 0.6030 | - |
27 Mar 2024 | 0.6035 | 0.6038 | 0.6015 | 0.6036 | 0.6036 | - |
26 Mar 2024 | 0.6033 | 0.6043 | 0.6026 | 0.6032 | 0.6032 | - |
25 Mar 2024 | 0.6029 | 0.6046 | 0.6025 | 0.6028 | 0.6028 | - |
22 Mar 2024 | 0.6050 | 0.6052 | 0.6015 | 0.6050 | 0.6050 | - |
21 Mar 2024 | 0.6033 | 0.6069 | 0.5999 | 0.6032 | 0.6032 | - |
20 Mar 2024 | 0.6007 | 0.6018 | 0.6003 | 0.6007 | 0.6007 | - |
19 Mar 2024 | 0.6030 | 0.6035 | 0.5995 | 0.6030 | 0.6030 | - |
18 Mar 2024 | 0.6025 | 0.6034 | 0.6022 | 0.6026 | 0.6026 | - |
15 Mar 2024 | 0.6045 | 0.6045 | 0.6020 | 0.6045 | 0.6045 | - |
14 Mar 2024 | 0.6050 | 0.6057 | 0.6036 | 0.6050 | 0.6050 | - |
13 Mar 2024 | 0.6046 | 0.6056 | 0.6040 | 0.6046 | 0.6046 | - |
12 Mar 2024 | 0.6051 | 0.6066 | 0.6038 | 0.6052 | 0.6052 | - |
11 Mar 2024 | 0.6054 | 0.6055 | 0.6037 | 0.6053 | 0.6053 | - |
08 Mar 2024 | 0.6046 | 0.6082 | 0.6041 | 0.6045 | 0.6045 | - |
07 Mar 2024 | 0.6024 | 0.6081 | 0.6022 | 0.6024 | 0.6024 | - |
06 Mar 2024 | 0.5990 | 0.6030 | 0.5984 | 0.5991 | 0.5991 | - |
05 Mar 2024 | 0.5994 | 0.5999 | 0.5971 | 0.5994 | 0.5994 | - |
04 Mar 2024 | 0.6020 | 0.6025 | 0.5996 | 0.6020 | 0.6020 | - |
01 Mar 2024 | 0.6013 | 0.6030 | 0.6004 | 0.6014 | 0.6014 | - |
29 Feb 2024 | 0.5992 | 0.6022 | 0.5989 | 0.5992 | 0.5992 | - |
28 Feb 2024 | 0.6034 | 0.6039 | 0.5990 | 0.6035 | 0.6035 | - |
27 Feb 2024 | 0.6026 | 0.6041 | 0.6013 | 0.6025 | 0.6025 | - |
26 Feb 2024 | 0.6066 | 0.6067 | 0.6021 | 0.6067 | 0.6067 | - |
23 Feb 2024 | 0.6058 | 0.6075 | 0.6055 | 0.6059 | 0.6059 | - |
22 Feb 2024 | 0.6057 | 0.6072 | 0.6046 | 0.6056 | 0.6056 | - |
21 Feb 2024 | 0.6062 | 0.6076 | 0.6048 | 0.6061 | 0.6061 | - |
20 Feb 2024 | 0.6060 | 0.6078 | 0.6057 | 0.6060 | 0.6060 | - |
19 Feb 2024 | 0.6061 | 0.6074 | 0.6061 | 0.6062 | 0.6062 | - |
16 Feb 2024 | 0.6057 | 0.6066 | 0.6045 | 0.6056 | 0.6056 | - |
15 Feb 2024 | 0.6055 | 0.6057 | 0.6038 | 0.6055 | 0.6055 | - |
14 Feb 2024 | 0.6024 | 0.6055 | 0.6021 | 0.6026 | 0.6026 | - |
13 Feb 2024 | 0.6061 | 0.6062 | 0.6024 | 0.6061 | 0.6061 | - |
12 Feb 2024 | 0.6042 | 0.6068 | 0.6036 | 0.6042 | 0.6042 | - |
09 Feb 2024 | 0.6029 | 0.6053 | 0.6021 | 0.6029 | 0.6029 | - |
08 Feb 2024 | 0.6051 | 0.6057 | 0.6021 | 0.6051 | 0.6051 | - |
07 Feb 2024 | 0.6068 | 0.6075 | 0.6054 | 0.6067 | 0.6067 | - |
06 Feb 2024 | 0.6033 | 0.6064 | 0.6031 | 0.6032 | 0.6032 | - |
05 Feb 2024 | 0.6032 | 0.6050 | 0.6023 | 0.6034 | 0.6034 | - |
02 Feb 2024 | 0.6045 | 0.6073 | 0.6032 | 0.6046 | 0.6046 | - |
01 Feb 2024 | 0.6074 | 0.6082 | 0.6022 | 0.6073 | 0.6073 | - |
31 Jan 2024 | 0.6082 | 0.6092 | 0.6060 | 0.6081 | 0.6081 | - |
30 Jan 2024 | 0.6102 | 0.6115 | 0.6069 | 0.6104 | 0.6104 | - |
29 Jan 2024 | 0.6066 | 0.6106 | 0.6062 | 0.6066 | 0.6066 | - |
26 Jan 2024 | 0.6069 | 0.6085 | 0.6058 | 0.6069 | 0.6069 | - |
25 Jan 2024 | 0.6043 | 0.6085 | 0.6035 | 0.6043 | 0.6043 | - |
24 Jan 2024 | 0.6063 | 0.6068 | 0.6044 | 0.6065 | 0.6065 | - |
23 Jan 2024 | 0.6041 | 0.6070 | 0.6038 | 0.6040 | 0.6040 | - |
22 Jan 2024 | 0.6054 | 0.6064 | 0.6037 | 0.6054 | 0.6054 | - |
19 Jan 2024 | 0.6049 | 0.6067 | 0.6036 | 0.6046 | 0.6046 | - |
18 Jan 2024 | 0.6018 | 0.6044 | 0.6007 | 0.6017 | 0.6017 | - |
17 Jan 2024 | 0.6057 | 0.6061 | 0.6013 | 0.6056 | 0.6056 | - |
16 Jan 2024 | 0.6075 | 0.6076 | 0.6054 | 0.6076 | 0.6076 | - |
15 Jan 2024 | 0.6111 | 0.6111 | 0.6073 | 0.6111 | 0.6111 | - |
12 Jan 2024 | 0.6099 | 0.6126 | 0.6097 | 0.6100 | 0.6100 | - |
11 Jan 2024 | 0.6106 | 0.6124 | 0.6075 | 0.6104 | 0.6104 | - |
10 Jan 2024 | 0.6112 | 0.6134 | 0.6101 | 0.6112 | 0.6112 | - |
09 Jan 2024 | 0.6134 | 0.6141 | 0.6111 | 0.6132 | 0.6132 | - |
08 Jan 2024 | 0.6137 | 0.6148 | 0.6098 | 0.6138 | 0.6138 | - |
05 Jan 2024 | 0.6126 | 0.6138 | 0.6104 | 0.6125 | 0.6125 | - |
04 Jan 2024 | 0.6163 | 0.6182 | 0.6119 | 0.6163 | 0.6163 | - |
03 Jan 2024 | 0.6184 | 0.6184 | 0.6145 | 0.6183 | 0.6183 | - |
02 Jan 2024 | 0.6169 | 0.6199 | 0.6168 | 0.6170 | 0.6170 | - |
01 Jan 2024 | 0.6051 | 0.6170 | 0.6046 | 0.6163 | 0.6163 | - |
29 Dec 2023 | 0.6167 | 0.6185 | 0.6133 | 0.6167 | 0.6167 | - |
28 Dec 2023 | 0.6169 | 0.6183 | 0.6130 | 0.6170 | 0.6170 | - |
27 Dec 2023 | 0.6178 | 0.6195 | 0.6157 | 0.6179 | 0.6179 | - |
26 Dec 2023 | 0.6174 | 0.6187 | 0.6169 | 0.6175 | 0.6175 | - |
25 Dec 2023 | 0.6156 | 0.6196 | 0.6108 | 0.6156 | 0.6156 | - |
22 Dec 2023 | 0.6176 | 0.6184 | 0.6159 | 0.6175 | 0.6175 | - |
21 Dec 2023 | 0.6159 | 0.6184 | 0.6148 | 0.6158 | 0.6158 | - |
20 Dec 2023 | 0.6155 | 0.6191 | 0.6150 | 0.6157 | 0.6157 | - |
19 Dec 2023 | 0.6136 | 0.6169 | 0.6136 | 0.6136 | 0.6136 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |