Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6946 | 0.7180 | 0.6946 | 0.7180 | 0.7180 | - |
02 May 2024 | 0.6908 | 0.6908 | 0.6876 | 0.6896 | 0.6896 | - |
30 Apr 2024 | 0.6884 | 0.6888 | 0.6824 | 0.6824 | 0.6824 | - |
29 Apr 2024 | 0.6894 | 0.6908 | 0.6878 | 0.6878 | 0.6878 | - |
26 Apr 2024 | 0.6934 | 0.6962 | 0.6886 | 0.6962 | 0.6962 | - |
25 Apr 2024 | 0.6934 | 0.6942 | 0.6822 | 0.6842 | 0.6842 | - |
24 Apr 2024 | 0.6832 | 0.6852 | 0.6824 | 0.6824 | 0.6824 | - |
23 Apr 2024 | 0.6744 | 0.6744 | 0.6716 | 0.6726 | 0.6726 | - |
22 Apr 2024 | 0.6648 | 0.6678 | 0.6648 | 0.6678 | 0.6678 | - |
19 Apr 2024 | 0.6554 | 0.7018 | 0.6554 | 0.6710 | 0.6710 | - |
18 Apr 2024 | 0.6700 | 0.6700 | 0.6584 | 0.6584 | 0.6584 | - |
17 Apr 2024 | 0.6596 | 0.6616 | 0.6570 | 0.6570 | 0.6570 | - |
16 Apr 2024 | 0.6606 | 0.6616 | 0.6600 | 0.6616 | 0.6616 | - |
15 Apr 2024 | 0.6778 | 0.6778 | 0.6690 | 0.6690 | 0.6690 | - |
12 Apr 2024 | 0.6838 | 0.6862 | 0.6740 | 0.6740 | 0.6740 | - |
11 Apr 2024 | 0.6956 | 0.7068 | 0.6950 | 0.7068 | 0.7068 | - |
10 Apr 2024 | 0.6876 | 0.6908 | 0.6856 | 0.6858 | 0.6858 | - |
09 Apr 2024 | 0.6826 | 0.6828 | 0.6692 | 0.6694 | 0.6694 | - |
08 Apr 2024 | 0.6830 | 0.6830 | 0.6726 | 0.6726 | 0.6726 | - |
05 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
04 Apr 2024 | 0.7042 | 0.7046 | 0.6848 | 0.6848 | 0.6848 | - |
03 Apr 2024 | 0.6830 | 0.7032 | 0.6830 | 0.7032 | 0.7032 | - |
02 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
28 Mar 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 3,455 |
27 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
26 Mar 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.7050 | - |
25 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
22 Mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | - |
21 Mar 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | - |
20 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
19 Mar 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | - |
18 Mar 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | - |
15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
14 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
13 Mar 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | - |
12 Mar 2024 | 0.6850 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | - |
11 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
08 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
07 Mar 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | - |
06 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
05 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
04 Mar 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | - |
01 Mar 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | - |
29 Feb 2024 | 0.7000 | 0.7200 | 0.6850 | 0.7200 | 0.7200 | - |
28 Feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | - |
27 Feb 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | - |
26 Feb 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | - |
23 Feb 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | - |
22 Feb 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6650 | 0.6650 | - |
21 Feb 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | - |
20 Feb 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6600 | 0.6600 | - |
19 Feb 2024 | 0.6900 | 0.6900 | 0.6650 | 0.6650 | 0.6650 | - |
16 Feb 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | - |
15 Feb 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | - |
14 Feb 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | - |
13 Feb 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6450 | 0.6450 | - |
12 Feb 2024 | 0.6450 | 0.6850 | 0.6450 | 0.6850 | 0.6850 | - |
09 Feb 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | - |
08 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
07 Feb 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | - |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | - |
05 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | - |
02 Feb 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | - |
01 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | - |
31 Jan 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | - |
30 Jan 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | - |
29 Jan 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | - |
26 Jan 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | - |
25 Jan 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | - |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
23 Jan 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | - |
22 Jan 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | - |
19 Jan 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | - |
18 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
17 Jan 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | - |
16 Jan 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | - |
15 Jan 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
12 Jan 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | - |
11 Jan 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | - |
10 Jan 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | - |
09 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | - |
08 Jan 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | - |
05 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | - |
04 Jan 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6600 | 0.6600 | - |
03 Jan 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | - |
02 Jan 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
29 Dec 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | - |
28 Dec 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
27 Dec 2023 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | - |
22 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | - |
21 Dec 2023 | 0.6550 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | - |
20 Dec 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | - |
19 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
18 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | - |
15 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
14 Dec 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | - |
13 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
12 Dec 2023 | 0.6250 | 0.6550 | 0.6250 | 0.6350 | 0.6350 | - |
11 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
08 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |