Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7323 | 0.7328 | 0.7319 | 0.7323 | 0.7323 | - |
25 Apr 2024 | 0.7297 | 0.7319 | 0.7283 | 0.7297 | 0.7297 | - |
24 Apr 2024 | 0.7320 | 0.7324 | 0.7284 | 0.7320 | 0.7320 | - |
23 Apr 2024 | 0.7299 | 0.7322 | 0.7292 | 0.7299 | 0.7299 | - |
22 Apr 2024 | 0.7279 | 0.7294 | 0.7273 | 0.7279 | 0.7279 | - |
19 Apr 2024 | 0.7263 | 0.7286 | 0.7245 | 0.7263 | 0.7263 | - |
18 Apr 2024 | 0.7261 | 0.7285 | 0.7260 | 0.7261 | 0.7261 | - |
17 Apr 2024 | 0.7237 | 0.7255 | 0.7228 | 0.7237 | 0.7237 | - |
16 Apr 2024 | 0.7254 | 0.7261 | 0.7223 | 0.7254 | 0.7254 | - |
15 Apr 2024 | 0.7268 | 0.7286 | 0.7257 | 0.7268 | 0.7268 | - |
12 Apr 2024 | 0.7306 | 0.7309 | 0.7262 | 0.7306 | 0.7306 | - |
11 Apr 2024 | 0.7306 | 0.7320 | 0.7286 | 0.7306 | 0.7306 | - |
10 Apr 2024 | 0.7368 | 0.7376 | 0.7302 | 0.7368 | 0.7368 | - |
09 Apr 2024 | 0.7369 | 0.7382 | 0.7354 | 0.7369 | 0.7369 | - |
08 Apr 2024 | 0.7351 | 0.7369 | 0.7344 | 0.7351 | 0.7351 | - |
05 Apr 2024 | 0.7383 | 0.7386 | 0.7328 | 0.7383 | 0.7383 | - |
04 Apr 2024 | 0.7394 | 0.7419 | 0.7392 | 0.7394 | 0.7394 | - |
03 Apr 2024 | 0.7372 | 0.7401 | 0.7359 | 0.7372 | 0.7372 | - |
02 Apr 2024 | 0.7367 | 0.7377 | 0.7361 | 0.7367 | 0.7367 | - |
01 Apr 2024 | 0.7395 | 0.7399 | 0.7361 | 0.7395 | 0.7395 | - |
29 Mar 2024 | 0.7388 | 0.7389 | 0.7378 | 0.7388 | 0.7388 | - |
28 Mar 2024 | 0.7361 | 0.7390 | 0.7346 | 0.7361 | 0.7361 | - |
27 Mar 2024 | 0.7363 | 0.7368 | 0.7349 | 0.7363 | 0.7363 | - |
26 Mar 2024 | 0.7361 | 0.7379 | 0.7359 | 0.7361 | 0.7361 | - |
25 Mar 2024 | 0.7347 | 0.7369 | 0.7346 | 0.7347 | 0.7347 | - |
22 Mar 2024 | 0.7393 | 0.7398 | 0.7350 | 0.7393 | 0.7393 | - |
21 Mar 2024 | 0.7423 | 0.7431 | 0.7385 | 0.7423 | 0.7423 | - |
20 Mar 2024 | 0.7368 | 0.7373 | 0.7350 | 0.7368 | 0.7368 | - |
19 Mar 2024 | 0.7388 | 0.7389 | 0.7346 | 0.7388 | 0.7388 | - |
18 Mar 2024 | 0.7382 | 0.7396 | 0.7380 | 0.7382 | 0.7382 | - |
15 Mar 2024 | 0.7387 | 0.7402 | 0.7381 | 0.7387 | 0.7387 | - |
14 Mar 2024 | 0.7426 | 0.7430 | 0.7389 | 0.7426 | 0.7426 | - |
13 Mar 2024 | 0.7411 | 0.7429 | 0.7408 | 0.7411 | 0.7411 | - |
12 Mar 2024 | 0.7420 | 0.7427 | 0.7394 | 0.7420 | 0.7420 | - |
11 Mar 2024 | 0.7416 | 0.7424 | 0.7403 | 0.7416 | 0.7416 | - |
08 Mar 2024 | 0.7434 | 0.7450 | 0.7420 | 0.7434 | 0.7434 | - |
07 Mar 2024 | 0.7400 | 0.7428 | 0.7394 | 0.7400 | 0.7400 | - |
06 Mar 2024 | 0.7358 | 0.7404 | 0.7353 | 0.7358 | 0.7358 | - |
05 Mar 2024 | 0.7368 | 0.7376 | 0.7350 | 0.7368 | 0.7368 | - |
04 Mar 2024 | 0.7379 | 0.7383 | 0.7362 | 0.7379 | 0.7379 | - |
01 Mar 2024 | 0.7367 | 0.7382 | 0.7353 | 0.7367 | 0.7367 | - |
29 Feb 2024 | 0.7365 | 0.7384 | 0.7354 | 0.7365 | 0.7365 | - |
28 Feb 2024 | 0.7390 | 0.7393 | 0.7351 | 0.7390 | 0.7390 | - |
27 Feb 2024 | 0.7407 | 0.7416 | 0.7388 | 0.7407 | 0.7407 | - |
26 Feb 2024 | 0.7402 | 0.7407 | 0.7392 | 0.7403 | 0.7403 | - |
23 Feb 2024 | 0.7418 | 0.7430 | 0.7399 | 0.7418 | 0.7418 | - |
22 Feb 2024 | 0.7409 | 0.7441 | 0.7404 | 0.7409 | 0.7409 | - |
21 Feb 2024 | 0.7395 | 0.7407 | 0.7388 | 0.7395 | 0.7395 | - |
20 Feb 2024 | 0.7409 | 0.7423 | 0.7391 | 0.7409 | 0.7409 | - |
19 Feb 2024 | 0.7420 | 0.7426 | 0.7410 | 0.7420 | 0.7420 | - |
16 Feb 2024 | 0.7426 | 0.7428 | 0.7404 | 0.7426 | 0.7426 | - |
15 Feb 2024 | 0.7386 | 0.7420 | 0.7380 | 0.7386 | 0.7386 | - |
14 Feb 2024 | 0.7371 | 0.7391 | 0.7368 | 0.7371 | 0.7371 | - |
13 Feb 2024 | 0.7432 | 0.7443 | 0.7366 | 0.7432 | 0.7432 | - |
12 Feb 2024 | 0.7431 | 0.7443 | 0.7421 | 0.7431 | 0.7431 | - |
09 Feb 2024 | 0.7429 | 0.7455 | 0.7418 | 0.7429 | 0.7429 | - |
08 Feb 2024 | 0.7427 | 0.7437 | 0.7412 | 0.7427 | 0.7427 | - |
07 Feb 2024 | 0.7413 | 0.7432 | 0.7411 | 0.7413 | 0.7413 | - |
06 Feb 2024 | 0.7384 | 0.7408 | 0.7384 | 0.7384 | 0.7384 | - |
05 Feb 2024 | 0.7424 | 0.7427 | 0.7384 | 0.7424 | 0.7424 | - |
02 Feb 2024 | 0.7472 | 0.7483 | 0.7421 | 0.7472 | 0.7472 | - |
01 Feb 2024 | 0.7443 | 0.7475 | 0.7428 | 0.7443 | 0.7443 | - |
31 Jan 2024 | 0.7462 | 0.7485 | 0.7443 | 0.7462 | 0.7462 | - |
30 Jan 2024 | 0.7456 | 0.7464 | 0.7437 | 0.7456 | 0.7456 | - |
29 Jan 2024 | 0.7433 | 0.7449 | 0.7427 | 0.7433 | 0.7433 | - |
26 Jan 2024 | 0.7420 | 0.7454 | 0.7417 | 0.7420 | 0.7420 | - |
25 Jan 2024 | 0.7393 | 0.7414 | 0.7389 | 0.7393 | 0.7393 | - |
24 Jan 2024 | 0.7432 | 0.7446 | 0.7411 | 0.7432 | 0.7432 | - |
23 Jan 2024 | 0.7420 | 0.7434 | 0.7412 | 0.7420 | 0.7420 | - |
22 Jan 2024 | 0.7445 | 0.7455 | 0.7430 | 0.7445 | 0.7445 | - |
19 Jan 2024 | 0.7415 | 0.7433 | 0.7407 | 0.7415 | 0.7415 | - |
18 Jan 2024 | 0.7406 | 0.7418 | 0.7394 | 0.7406 | 0.7406 | - |
17 Jan 2024 | 0.7413 | 0.7418 | 0.7385 | 0.7413 | 0.7413 | - |
16 Jan 2024 | 0.7443 | 0.7444 | 0.7407 | 0.7443 | 0.7443 | - |
15 Jan 2024 | 0.7457 | 0.7460 | 0.7436 | 0.7457 | 0.7457 | - |
12 Jan 2024 | 0.7474 | 0.7494 | 0.7461 | 0.7474 | 0.7474 | - |
11 Jan 2024 | 0.7475 | 0.7495 | 0.7439 | 0.7475 | 0.7475 | - |
10 Jan 2024 | 0.7469 | 0.7482 | 0.7466 | 0.7469 | 0.7469 | - |
09 Jan 2024 | 0.7491 | 0.7496 | 0.7455 | 0.7491 | 0.7491 | - |
08 Jan 2024 | 0.7485 | 0.7494 | 0.7460 | 0.7485 | 0.7485 | - |
05 Jan 2024 | 0.7488 | 0.7525 | 0.7464 | 0.7488 | 0.7488 | - |
04 Jan 2024 | 0.7492 | 0.7509 | 0.7482 | 0.7492 | 0.7492 | - |
03 Jan 2024 | 0.7506 | 0.7510 | 0.7482 | 0.7506 | 0.7506 | - |
02 Jan 2024 | 0.7552 | 0.7559 | 0.7504 | 0.7552 | 0.7552 | - |
01 Jan 2024 | 0.7553 | 0.7553 | 0.7548 | 0.7553 | 0.7553 | - |
29 Dec 2023 | 0.7559 | 0.7588 | 0.7539 | 0.7559 | 0.7559 | - |
28 Dec 2023 | 0.7575 | 0.7586 | 0.7558 | 0.7575 | 0.7575 | - |
27 Dec 2023 | 0.7579 | 0.7588 | 0.7569 | 0.7579 | 0.7579 | - |
26 Dec 2023 | 0.7547 | 0.7575 | 0.7541 | 0.7547 | 0.7547 | - |
25 Dec 2023 | 0.7543 | 0.7590 | 0.7525 | 0.7543 | 0.7543 | - |
22 Dec 2023 | 0.7528 | 0.7564 | 0.7523 | 0.7528 | 0.7528 | - |
21 Dec 2023 | 0.7486 | 0.7523 | 0.7485 | 0.7486 | 0.7486 | - |
20 Dec 2023 | 0.7500 | 0.7510 | 0.7489 | 0.7500 | 0.7500 | - |
19 Dec 2023 | 0.7464 | 0.7500 | 0.7463 | 0.7464 | 0.7464 | - |
18 Dec 2023 | 0.7473 | 0.7491 | 0.7458 | 0.7473 | 0.7473 | - |
15 Dec 2023 | 0.7459 | 0.7488 | 0.7455 | 0.7459 | 0.7459 | - |
14 Dec 2023 | 0.7403 | 0.7460 | 0.7402 | 0.7403 | 0.7403 | - |
13 Dec 2023 | 0.7361 | 0.7380 | 0.7349 | 0.7361 | 0.7361 | - |
12 Dec 2023 | 0.7365 | 0.7381 | 0.7345 | 0.7365 | 0.7365 | - |
11 Dec 2023 | 0.7363 | 0.7380 | 0.7351 | 0.7363 | 0.7363 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |