Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 0.9132 | 0.9139 | 0.9085 | 0.9107 | 0.9107 | - |
27 May 2024 | 0.9144 | 0.9153 | 0.9130 | 0.9144 | 0.9144 | - |
24 May 2024 | 0.9143 | 0.9157 | 0.9136 | 0.9143 | 0.9143 | - |
23 May 2024 | 0.9150 | 0.9153 | 0.9125 | 0.9150 | 0.9150 | - |
22 May 2024 | 0.9112 | 0.9157 | 0.9106 | 0.9112 | 0.9112 | - |
21 May 2024 | 0.9101 | 0.9115 | 0.9085 | 0.9101 | 0.9101 | - |
20 May 2024 | 0.9087 | 0.9108 | 0.9078 | 0.9087 | 0.9087 | - |
17 May 2024 | 0.9060 | 0.9097 | 0.9060 | 0.9060 | 0.9060 | - |
16 May 2024 | 0.9005 | 0.9057 | 0.8988 | 0.9005 | 0.9005 | - |
15 May 2024 | 0.9067 | 0.9070 | 0.9018 | 0.9067 | 0.9067 | - |
14 May 2024 | 0.9079 | 0.9094 | 0.9055 | 0.9079 | 0.9079 | - |
13 May 2024 | 0.9064 | 0.9076 | 0.9045 | 0.9064 | 0.9064 | - |
10 May 2024 | 0.9058 | 0.9084 | 0.9055 | 0.9058 | 0.9058 | - |
09 May 2024 | 0.9080 | 0.9098 | 0.9060 | 0.9080 | 0.9080 | - |
08 May 2024 | 0.9085 | 0.9095 | 0.9072 | 0.9085 | 0.9085 | - |
07 May 2024 | 0.9067 | 0.9086 | 0.9056 | 0.9067 | 0.9067 | - |
06 May 2024 | 0.9059 | 0.9063 | 0.9034 | 0.9059 | 0.9059 | - |
03 May 2024 | 0.9098 | 0.9104 | 0.9007 | 0.9098 | 0.9098 | - |
02 May 2024 | 0.9164 | 0.9173 | 0.9106 | 0.9164 | 0.9164 | - |
01 May 2024 | 0.9195 | 0.9222 | 0.9187 | 0.9195 | 0.9195 | - |
30 Apr 2024 | 0.9107 | 0.9178 | 0.9104 | 0.9107 | 0.9107 | - |
29 Apr 2024 | 0.9137 | 0.9143 | 0.9095 | 0.9137 | 0.9137 | - |
26 Apr 2024 | 0.9125 | 0.9149 | 0.9097 | 0.9125 | 0.9125 | - |
25 Apr 2024 | 0.9144 | 0.9156 | 0.9121 | 0.9144 | 0.9144 | - |
24 Apr 2024 | 0.9114 | 0.9152 | 0.9111 | 0.9114 | 0.9114 | - |
23 Apr 2024 | 0.9119 | 0.9129 | 0.9084 | 0.9119 | 0.9119 | - |
22 Apr 2024 | 0.9112 | 0.9123 | 0.9098 | 0.9110 | 0.9110 | - |
19 Apr 2024 | 0.9121 | 0.9126 | 0.9018 | 0.9121 | 0.9121 | - |
18 Apr 2024 | 0.9104 | 0.9121 | 0.9079 | 0.9104 | 0.9104 | - |
17 Apr 2024 | 0.9126 | 0.9132 | 0.9094 | 0.9126 | 0.9126 | - |
16 Apr 2024 | 0.9116 | 0.9141 | 0.9112 | 0.9116 | 0.9116 | - |
15 Apr 2024 | 0.9138 | 0.9151 | 0.9121 | 0.9138 | 0.9138 | - |
12 Apr 2024 | 0.9098 | 0.9136 | 0.9094 | 0.9098 | 0.9098 | - |
11 Apr 2024 | 0.9130 | 0.9146 | 0.9076 | 0.9130 | 0.9130 | - |
10 Apr 2024 | 0.9030 | 0.9131 | 0.9027 | 0.9030 | 0.9030 | - |
09 Apr 2024 | 0.9050 | 0.9056 | 0.9012 | 0.9050 | 0.9050 | - |
08 Apr 2024 | 0.9032 | 0.9064 | 0.9023 | 0.9032 | 0.9032 | - |
05 Apr 2024 | 0.9015 | 0.9068 | 0.8997 | 0.9015 | 0.9015 | - |
04 Apr 2024 | 0.9029 | 0.9075 | 0.9025 | 0.9029 | 0.9029 | - |
03 Apr 2024 | 0.9078 | 0.9095 | 0.9032 | 0.9078 | 0.9078 | - |
02 Apr 2024 | 0.9051 | 0.9089 | 0.9049 | 0.9051 | 0.9051 | - |
01 Apr 2024 | 0.9020 | 0.9056 | 0.9004 | 0.9020 | 0.9020 | - |
29 Mar 2024 | 0.9011 | 0.9027 | 0.9003 | 0.9011 | 0.9011 | - |
28 Mar 2024 | 0.9055 | 0.9064 | 0.9005 | 0.9055 | 0.9055 | - |
27 Mar 2024 | 0.9036 | 0.9071 | 0.9032 | 0.9036 | 0.9036 | - |
26 Mar 2024 | 0.8995 | 0.9043 | 0.8988 | 0.8995 | 0.8995 | - |
25 Mar 2024 | 0.8976 | 0.8986 | 0.8968 | 0.8976 | 0.8976 | - |
22 Mar 2024 | 0.8977 | 0.9019 | 0.8969 | 0.8977 | 0.8977 | - |
21 Mar 2024 | 0.8856 | 0.8992 | 0.8839 | 0.8856 | 0.8856 | - |
20 Mar 2024 | 0.8885 | 0.8918 | 0.8883 | 0.8885 | 0.8885 | - |
19 Mar 2024 | 0.8875 | 0.8898 | 0.8866 | 0.8875 | 0.8875 | - |
18 Mar 2024 | 0.8836 | 0.8864 | 0.8821 | 0.8836 | 0.8836 | - |
15 Mar 2024 | 0.8843 | 0.8852 | 0.8817 | 0.8843 | 0.8843 | - |
14 Mar 2024 | 0.8784 | 0.8837 | 0.8781 | 0.8784 | 0.8784 | - |
13 Mar 2024 | 0.8774 | 0.8788 | 0.8765 | 0.8774 | 0.8774 | - |
12 Mar 2024 | 0.8773 | 0.8794 | 0.8749 | 0.8773 | 0.8773 | - |
11 Mar 2024 | 0.8775 | 0.8794 | 0.8753 | 0.8775 | 0.8775 | - |
08 Mar 2024 | 0.8771 | 0.8777 | 0.8731 | 0.8771 | 0.8771 | - |
07 Mar 2024 | 0.8821 | 0.8823 | 0.8773 | 0.8821 | 0.8821 | - |
06 Mar 2024 | 0.8836 | 0.8855 | 0.8806 | 0.8836 | 0.8836 | - |
05 Mar 2024 | 0.8852 | 0.8866 | 0.8824 | 0.8852 | 0.8852 | - |
04 Mar 2024 | 0.8833 | 0.8863 | 0.8805 | 0.8833 | 0.8833 | - |
01 Mar 2024 | 0.8844 | 0.8892 | 0.8838 | 0.8844 | 0.8844 | - |
29 Feb 2024 | 0.8787 | 0.8835 | 0.8778 | 0.8787 | 0.8787 | - |
28 Feb 2024 | 0.8788 | 0.8816 | 0.8784 | 0.8788 | 0.8788 | - |
27 Feb 2024 | 0.8799 | 0.8809 | 0.8785 | 0.8799 | 0.8799 | - |
26 Feb 2024 | 0.8813 | 0.8821 | 0.8786 | 0.8813 | 0.8813 | - |
23 Feb 2024 | 0.8799 | 0.8819 | 0.8780 | 0.8799 | 0.8799 | - |
22 Feb 2024 | 0.8792 | 0.8820 | 0.8744 | 0.8792 | 0.8792 | - |
21 Feb 2024 | 0.8818 | 0.8820 | 0.8792 | 0.8818 | 0.8818 | - |
20 Feb 2024 | 0.8827 | 0.8838 | 0.8785 | 0.8827 | 0.8827 | - |
19 Feb 2024 | 0.8807 | 0.8821 | 0.8795 | 0.8806 | 0.8806 | - |
16 Feb 2024 | 0.8798 | 0.8837 | 0.8796 | 0.8798 | 0.8798 | - |
15 Feb 2024 | 0.8851 | 0.8857 | 0.8781 | 0.8851 | 0.8851 | - |
14 Feb 2024 | 0.8874 | 0.8885 | 0.8849 | 0.8874 | 0.8874 | - |
13 Feb 2024 | 0.8758 | 0.8875 | 0.8754 | 0.8758 | 0.8758 | - |
12 Feb 2024 | 0.8742 | 0.8772 | 0.8727 | 0.8742 | 0.8742 | - |
09 Feb 2024 | 0.8734 | 0.8762 | 0.8730 | 0.8734 | 0.8734 | - |
08 Feb 2024 | 0.8739 | 0.8760 | 0.8722 | 0.8739 | 0.8739 | - |
07 Feb 2024 | 0.8695 | 0.8734 | 0.8688 | 0.8695 | 0.8695 | - |
06 Feb 2024 | 0.8707 | 0.8739 | 0.8689 | 0.8707 | 0.8707 | - |
05 Feb 2024 | 0.8670 | 0.8718 | 0.8669 | 0.8670 | 0.8670 | - |
02 Feb 2024 | 0.8576 | 0.8678 | 0.8551 | 0.8576 | 0.8576 | - |
01 Feb 2024 | 0.8623 | 0.8649 | 0.8573 | 0.8623 | 0.8623 | - |
31 Jan 2024 | 0.8619 | 0.8642 | 0.8554 | 0.8619 | 0.8619 | - |
30 Jan 2024 | 0.8613 | 0.8643 | 0.8608 | 0.8613 | 0.8613 | - |
29 Jan 2024 | 0.8641 | 0.8649 | 0.8605 | 0.8641 | 0.8641 | - |
26 Jan 2024 | 0.8669 | 0.8684 | 0.8616 | 0.8669 | 0.8669 | - |
25 Jan 2024 | 0.8630 | 0.8684 | 0.8627 | 0.8630 | 0.8630 | - |
24 Jan 2024 | 0.8696 | 0.8699 | 0.8607 | 0.8696 | 0.8696 | - |
23 Jan 2024 | 0.8691 | 0.8727 | 0.8650 | 0.8691 | 0.8691 | - |
22 Jan 2024 | 0.8685 | 0.8699 | 0.8665 | 0.8685 | 0.8685 | - |
19 Jan 2024 | 0.8681 | 0.8702 | 0.8675 | 0.8681 | 0.8681 | - |
18 Jan 2024 | 0.8643 | 0.8690 | 0.8631 | 0.8643 | 0.8643 | - |
17 Jan 2024 | 0.8613 | 0.8685 | 0.8606 | 0.8613 | 0.8613 | - |
16 Jan 2024 | 0.8560 | 0.8614 | 0.8559 | 0.8560 | 0.8560 | - |
15 Jan 2024 | 0.8533 | 0.8555 | 0.8532 | 0.8533 | 0.8533 | - |
12 Jan 2024 | 0.8510 | 0.8549 | 0.8489 | 0.8510 | 0.8510 | - |
11 Jan 2024 | 0.8505 | 0.8563 | 0.8488 | 0.8505 | 0.8505 | - |
10 Jan 2024 | 0.8524 | 0.8534 | 0.8507 | 0.8524 | 0.8524 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |