Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.6560 | 0.6565 | 0.6504 | 0.6506 | 0.6506 | - |
18 Mar 2024 | 0.6558 | 0.6575 | 0.6555 | 0.6558 | 0.6558 | - |
15 Mar 2024 | 0.6579 | 0.6579 | 0.6553 | 0.6579 | 0.6579 | - |
14 Mar 2024 | 0.6628 | 0.6631 | 0.6572 | 0.6628 | 0.6628 | - |
13 Mar 2024 | 0.6607 | 0.6627 | 0.6600 | 0.6607 | 0.6607 | - |
12 Mar 2024 | 0.6616 | 0.6637 | 0.6586 | 0.6616 | 0.6616 | - |
11 Mar 2024 | 0.6624 | 0.6629 | 0.6597 | 0.6624 | 0.6624 | - |
08 Mar 2024 | 0.6621 | 0.6667 | 0.6615 | 0.6621 | 0.6621 | - |
07 Mar 2024 | 0.6566 | 0.6625 | 0.6565 | 0.6566 | 0.6566 | - |
06 Mar 2024 | 0.6504 | 0.6581 | 0.6493 | 0.6504 | 0.6504 | - |
05 Mar 2024 | 0.6508 | 0.6521 | 0.6479 | 0.6508 | 0.6508 | - |
04 Mar 2024 | 0.6528 | 0.6537 | 0.6511 | 0.6528 | 0.6528 | - |
01 Mar 2024 | 0.6498 | 0.6533 | 0.6491 | 0.6498 | 0.6498 | - |
29 Feb 2024 | 0.6495 | 0.6530 | 0.6487 | 0.6495 | 0.6495 | - |
28 Feb 2024 | 0.6544 | 0.6551 | 0.6490 | 0.6544 | 0.6544 | - |
27 Feb 2024 | 0.6540 | 0.6566 | 0.6526 | 0.6540 | 0.6540 | - |
26 Feb 2024 | 0.6564 | 0.6564 | 0.6534 | 0.6565 | 0.6565 | - |
23 Feb 2024 | 0.6559 | 0.6583 | 0.6552 | 0.6559 | 0.6559 | - |
22 Feb 2024 | 0.6553 | 0.6595 | 0.6541 | 0.6553 | 0.6553 | - |
21 Feb 2024 | 0.6554 | 0.6574 | 0.6541 | 0.6554 | 0.6554 | - |
20 Feb 2024 | 0.6531 | 0.6578 | 0.6522 | 0.6531 | 0.6531 | - |
19 Feb 2024 | 0.6537 | 0.6551 | 0.6534 | 0.6538 | 0.6538 | - |
16 Feb 2024 | 0.6525 | 0.6535 | 0.6499 | 0.6525 | 0.6525 | - |
15 Feb 2024 | 0.6499 | 0.6529 | 0.6478 | 0.6499 | 0.6499 | - |
14 Feb 2024 | 0.6453 | 0.6491 | 0.6447 | 0.6453 | 0.6453 | - |
13 Feb 2024 | 0.6529 | 0.6533 | 0.6454 | 0.6529 | 0.6529 | - |
12 Feb 2024 | 0.6526 | 0.6538 | 0.6513 | 0.6526 | 0.6526 | - |
09 Feb 2024 | 0.6498 | 0.6532 | 0.6488 | 0.6498 | 0.6498 | - |
08 Feb 2024 | 0.6522 | 0.6534 | 0.6481 | 0.6522 | 0.6522 | - |
07 Feb 2024 | 0.6530 | 0.6541 | 0.6517 | 0.6530 | 0.6530 | - |
06 Feb 2024 | 0.6480 | 0.6520 | 0.6480 | 0.6480 | 0.6480 | - |
05 Feb 2024 | 0.6505 | 0.6520 | 0.6470 | 0.6505 | 0.6505 | - |
02 Feb 2024 | 0.6575 | 0.6610 | 0.6507 | 0.6575 | 0.6575 | - |
01 Feb 2024 | 0.6562 | 0.6579 | 0.6510 | 0.6562 | 0.6562 | - |
31 Jan 2024 | 0.6595 | 0.6622 | 0.6560 | 0.6595 | 0.6595 | - |
30 Jan 2024 | 0.6614 | 0.6624 | 0.6576 | 0.6614 | 0.6614 | - |
29 Jan 2024 | 0.6579 | 0.6606 | 0.6575 | 0.6579 | 0.6579 | - |
26 Jan 2024 | 0.6586 | 0.6609 | 0.6577 | 0.6586 | 0.6586 | - |
25 Jan 2024 | 0.6577 | 0.6610 | 0.6567 | 0.6577 | 0.6577 | - |
24 Jan 2024 | 0.6586 | 0.6620 | 0.6566 | 0.6586 | 0.6586 | - |
23 Jan 2024 | 0.6571 | 0.6612 | 0.6563 | 0.6571 | 0.6571 | - |
22 Jan 2024 | 0.6595 | 0.6615 | 0.6582 | 0.6595 | 0.6595 | - |
19 Jan 2024 | 0.6583 | 0.6602 | 0.6566 | 0.6583 | 0.6583 | - |
18 Jan 2024 | 0.6552 | 0.6575 | 0.6539 | 0.6552 | 0.6552 | - |
17 Jan 2024 | 0.6589 | 0.6594 | 0.6528 | 0.6589 | 0.6589 | - |
16 Jan 2024 | 0.6650 | 0.6651 | 0.6587 | 0.6650 | 0.6650 | - |
15 Jan 2024 | 0.6689 | 0.6690 | 0.6651 | 0.6689 | 0.6689 | - |
12 Jan 2024 | 0.6698 | 0.6728 | 0.6679 | 0.6698 | 0.6698 | - |
11 Jan 2024 | 0.6704 | 0.6728 | 0.6647 | 0.6704 | 0.6704 | - |
10 Jan 2024 | 0.6685 | 0.6714 | 0.6684 | 0.6685 | 0.6685 | - |
09 Jan 2024 | 0.6720 | 0.6735 | 0.6678 | 0.6720 | 0.6720 | - |
08 Jan 2024 | 0.6716 | 0.6736 | 0.6678 | 0.6716 | 0.6716 | - |
05 Jan 2024 | 0.6707 | 0.6746 | 0.6642 | 0.6707 | 0.6707 | - |
04 Jan 2024 | 0.6736 | 0.6761 | 0.6698 | 0.6736 | 0.6736 | - |
03 Jan 2024 | 0.6766 | 0.6772 | 0.6703 | 0.6766 | 0.6766 | - |
02 Jan 2024 | 0.6811 | 0.6841 | 0.6763 | 0.6811 | 0.6811 | - |
01 Jan 2024 | 0.6820 | 0.6815 | 0.6814 | 0.6820 | 0.6820 | - |
29 Dec 2023 | 0.6826 | 0.6848 | 0.6782 | 0.6826 | 0.6826 | - |
28 Dec 2023 | 0.6855 | 0.6871 | 0.6825 | 0.6855 | 0.6855 | - |
27 Dec 2023 | 0.6824 | 0.6852 | 0.6819 | 0.6824 | 0.6824 | - |
26 Dec 2023 | 0.6806 | 0.6821 | 0.6798 | 0.6806 | 0.6806 | - |
25 Dec 2023 | 0.6809 | 0.7092 | 0.6779 | 0.6809 | 0.6809 | - |
22 Dec 2023 | 0.6797 | 0.6826 | 0.6774 | 0.6797 | 0.6797 | - |
21 Dec 2023 | 0.6740 | 0.6798 | 0.6737 | 0.6740 | 0.6740 | - |
20 Dec 2023 | 0.6763 | 0.6779 | 0.6749 | 0.6763 | 0.6763 | - |
19 Dec 2023 | 0.6704 | 0.6775 | 0.6704 | 0.6704 | 0.6704 | - |
18 Dec 2023 | 0.6699 | 0.6736 | 0.6692 | 0.6699 | 0.6699 | - |
15 Dec 2023 | 0.6703 | 0.6729 | 0.6666 | 0.6703 | 0.6703 | - |
14 Dec 2023 | 0.6665 | 0.6728 | 0.6664 | 0.6665 | 0.6665 | - |
13 Dec 2023 | 0.6565 | 0.6585 | 0.6544 | 0.6565 | 0.6565 | - |
12 Dec 2023 | 0.6565 | 0.6609 | 0.6542 | 0.6565 | 0.6565 | - |
11 Dec 2023 | 0.6580 | 0.6582 | 0.6551 | 0.6580 | 0.6580 | - |
08 Dec 2023 | 0.6594 | 0.6621 | 0.6562 | 0.6594 | 0.6594 | - |
07 Dec 2023 | 0.6551 | 0.6601 | 0.6526 | 0.6551 | 0.6551 | - |
06 Dec 2023 | 0.6555 | 0.6599 | 0.6555 | 0.6555 | 0.6555 | - |
05 Dec 2023 | 0.6617 | 0.6628 | 0.6545 | 0.6617 | 0.6617 | - |
04 Dec 2023 | 0.6683 | 0.6688 | 0.6611 | 0.6683 | 0.6683 | - |
01 Dec 2023 | 0.6607 | 0.6664 | 0.6600 | 0.6607 | 0.6607 | - |
30 Nov 2023 | 0.6619 | 0.6653 | 0.6573 | 0.6619 | 0.6619 | - |
29 Nov 2023 | 0.6659 | 0.6674 | 0.6607 | 0.6659 | 0.6659 | - |
28 Nov 2023 | 0.6613 | 0.6665 | 0.6598 | 0.6613 | 0.6613 | - |
27 Nov 2023 | 0.6581 | 0.6613 | 0.6568 | 0.6581 | 0.6581 | - |
24 Nov 2023 | 0.6560 | 0.6591 | 0.6551 | 0.6560 | 0.6560 | - |
23 Nov 2023 | 0.6543 | 0.6575 | 0.6542 | 0.6543 | 0.6543 | - |
22 Nov 2023 | 0.6559 | 0.6571 | 0.6523 | 0.6559 | 0.6559 | - |
21 Nov 2023 | 0.6564 | 0.6590 | 0.6558 | 0.6564 | 0.6564 | - |
20 Nov 2023 | 0.6514 | 0.6564 | 0.6502 | 0.6514 | 0.6514 | - |
17 Nov 2023 | 0.6471 | 0.6512 | 0.6454 | 0.6471 | 0.6471 | - |
16 Nov 2023 | 0.6512 | 0.6517 | 0.6461 | 0.6512 | 0.6512 | - |
15 Nov 2023 | 0.6500 | 0.6536 | 0.6484 | 0.6500 | 0.6500 | - |
14 Nov 2023 | 0.6381 | 0.6496 | 0.6361 | 0.6381 | 0.6381 | - |
13 Nov 2023 | 0.6365 | 0.6391 | 0.6353 | 0.6365 | 0.6365 | - |
10 Nov 2023 | 0.6362 | 0.6368 | 0.6340 | 0.6362 | 0.6362 | - |
09 Nov 2023 | 0.6406 | 0.6428 | 0.6393 | 0.6406 | 0.6406 | - |
08 Nov 2023 | 0.6430 | 0.6449 | 0.6408 | 0.6430 | 0.6430 | - |
07 Nov 2023 | 0.6489 | 0.6504 | 0.6405 | 0.6489 | 0.6489 | - |
06 Nov 2023 | 0.6517 | 0.6525 | 0.6494 | 0.6517 | 0.6517 | - |
03 Nov 2023 | 0.6428 | 0.6509 | 0.6421 | 0.6428 | 0.6428 | - |
02 Nov 2023 | 0.6423 | 0.6456 | 0.6414 | 0.6423 | 0.6423 | - |
01 Nov 2023 | 0.6340 | 0.6393 | 0.6319 | 0.6340 | 0.6340 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |