Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | - |
13 May 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | - |
10 May 2024 | 0.9287 | 0.9287 | 0.9287 | 0.9287 | 0.9287 | - |
09 May 2024 | 0.9201 | 0.9201 | 0.9201 | 0.9201 | 0.9201 | - |
08 May 2024 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | - |
07 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
06 May 2024 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | - |
03 May 2024 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | - |
02 May 2024 | 0.8911 | 0.8911 | 0.8911 | 0.8911 | 0.8911 | - |
30 Apr 2024 | 0.8791 | 0.8791 | 0.8791 | 0.8791 | 0.8791 | - |
29 Apr 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
26 Apr 2024 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | - |
25 Apr 2024 | 0.8679 | 0.8679 | 0.8679 | 0.8679 | 0.8679 | - |
24 Apr 2024 | 0.8635 | 0.8635 | 0.8635 | 0.8635 | 0.8635 | - |
23 Apr 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | - |
22 Apr 2024 | 0.8407 | 0.8407 | 0.8407 | 0.8407 | 0.8407 | - |
19 Apr 2024 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | - |
18 Apr 2024 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | - |
17 Apr 2024 | 0.8311 | 0.8311 | 0.8311 | 0.8311 | 0.8311 | - |
16 Apr 2024 | 0.8279 | 0.8279 | 0.8279 | 0.8279 | 0.8279 | - |
15 Apr 2024 | 0.8451 | 0.8451 | 0.8451 | 0.8451 | 0.8451 | - |
12 Apr 2024 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | - |
11 Apr 2024 | 0.8576 | 0.8576 | 0.8576 | 0.8576 | 0.8576 | - |
10 Apr 2024 | 0.8566 | 0.8566 | 0.8566 | 0.8566 | 0.8566 | - |
09 Apr 2024 | 0.8447 | 0.8447 | 0.8447 | 0.8447 | 0.8447 | - |
08 Apr 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | - |
05 Apr 2024 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.8438 | 0.8438 | 0.8438 | 0.8438 | 0.8438 | - |
02 Apr 2024 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | - |
28 Mar 2024 | 0.8297 | 0.8297 | 0.8297 | 0.8297 | 0.8297 | - |
27 Mar 2024 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | - |
26 Mar 2024 | 0.8276 | 0.8276 | 0.8276 | 0.8276 | 0.8276 | - |
25 Mar 2024 | 0.8233 | 0.8233 | 0.8233 | 0.8233 | 0.8233 | - |
22 Mar 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
21 Mar 2024 | 0.8397 | 0.8397 | 0.8397 | 0.8397 | 0.8397 | - |
20 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
19 Mar 2024 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | - |
18 Mar 2024 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | - |
15 Mar 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
14 Mar 2024 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | - |
13 Mar 2024 | 0.8414 | 0.8414 | 0.8414 | 0.8414 | 0.8414 | - |
12 Mar 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
11 Mar 2024 | 0.8247 | 0.8247 | 0.8247 | 0.8247 | 0.8247 | - |
08 Mar 2024 | 0.8197 | 0.8197 | 0.8197 | 0.8197 | 0.8197 | - |
07 Mar 2024 | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.8143 | - |
06 Mar 2024 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | - |
05 Mar 2024 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | - |
04 Mar 2024 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | - |
01 Mar 2024 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | - |
29 Feb 2024 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | - |
28 Feb 2024 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | - |
27 Feb 2024 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | - |
26 Feb 2024 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | - |
23 Feb 2024 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | - |
22 Feb 2024 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | - |
21 Feb 2024 | 0.8074 | 0.8074 | 0.8074 | 0.8074 | 0.8074 | - |
20 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
19 Feb 2024 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | - |
16 Feb 2024 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | - |
15 Feb 2024 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | - |
14 Feb 2024 | 0.7776 | 0.7776 | 0.7776 | 0.7776 | 0.7776 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | - |
08 Feb 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | - |
07 Feb 2024 | 0.7895 | 0.7895 | 0.7895 | 0.7895 | 0.7895 | - |
06 Feb 2024 | 0.7869 | 0.7869 | 0.7869 | 0.7869 | 0.7869 | - |
05 Feb 2024 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | - |
02 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
01 Feb 2024 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | - |
31 Jan 2024 | 0.7712 | 0.7712 | 0.7712 | 0.7712 | 0.7712 | - |
30 Jan 2024 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | - |
29 Jan 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
26 Jan 2024 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | - |
25 Jan 2024 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | - |
24 Jan 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
23 Jan 2024 | 0.7693 | 0.7693 | 0.7693 | 0.7693 | 0.7693 | - |
22 Jan 2024 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | - |
19 Jan 2024 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | - |
18 Jan 2024 | 0.7782 | 0.7782 | 0.7782 | 0.7782 | 0.7782 | - |
17 Jan 2024 | 0.7729 | 0.7729 | 0.7729 | 0.7729 | 0.7729 | - |
16 Jan 2024 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | - |
15 Jan 2024 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | - |
12 Jan 2024 | 0.8072 | 0.8072 | 0.8072 | 0.8072 | 0.8072 | - |
11 Jan 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
10 Jan 2024 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | - |
09 Jan 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
08 Jan 2024 | 0.8041 | 0.8041 | 0.8041 | 0.8041 | 0.8041 | - |
05 Jan 2024 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | - |
04 Jan 2024 | 0.8207 | 0.8207 | 0.8207 | 0.8207 | 0.8207 | - |
03 Jan 2024 | 0.8217 | 0.8217 | 0.8217 | 0.8217 | 0.8217 | - |
02 Jan 2024 | 0.8283 | 0.8283 | 0.8283 | 0.8283 | 0.8283 | - |
29 Dec 2023 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
28 Dec 2023 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
27 Dec 2023 | 0.8182 | 0.8182 | 0.8182 | 0.8182 | 0.8182 | - |
22 Dec 2023 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |