Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | - |
26 Apr 2024 | 0.803 | 0.803 | 0.803 | 0.803 | 0.803 | - |
25 Apr 2024 | 0.792 | 0.792 | 0.792 | 0.792 | 0.792 | - |
24 Apr 2024 | 0.788 | 0.788 | 0.788 | 0.788 | 0.788 | - |
23 Apr 2024 | 0.773 | 0.773 | 0.773 | 0.773 | 0.773 | - |
22 Apr 2024 | 0.767 | 0.767 | 0.767 | 0.767 | 0.767 | - |
19 Apr 2024 | 0.757 | 0.757 | 0.757 | 0.757 | 0.757 | - |
18 Apr 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
17 Apr 2024 | 0.758 | 0.758 | 0.758 | 0.758 | 0.758 | - |
16 Apr 2024 | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | - |
15 Apr 2024 | 0.771 | 0.771 | 0.771 | 0.771 | 0.771 | - |
12 Apr 2024 | 0.771 | 0.771 | 0.771 | 0.771 | 0.771 | - |
11 Apr 2024 | 0.782 | 0.782 | 0.782 | 0.782 | 0.782 | - |
10 Apr 2024 | 0.783 | 0.783 | 0.783 | 0.783 | 0.783 | - |
09 Apr 2024 | 0.772 | 0.772 | 0.772 | 0.772 | 0.772 | - |
08 Apr 2024 | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | - |
05 Apr 2024 | 0.767 | 0.767 | 0.767 | 0.767 | 0.767 | - |
03 Apr 2024 | 0.771 | 0.771 | 0.771 | 0.771 | 0.771 | - |
02 Apr 2024 | 0.772 | 0.772 | 0.772 | 0.772 | 0.772 | - |
28 Mar 2024 | 0.758 | 0.758 | 0.758 | 0.758 | 0.758 | - |
27 Mar 2024 | 0.756 | 0.756 | 0.756 | 0.756 | 0.756 | - |
26 Mar 2024 | 0.756 | 0.756 | 0.756 | 0.756 | 0.756 | - |
25 Mar 2024 | 0.752 | 0.752 | 0.752 | 0.752 | 0.752 | - |
22 Mar 2024 | 0.751 | 0.751 | 0.751 | 0.751 | 0.751 | - |
21 Mar 2024 | 0.766 | 0.766 | 0.766 | 0.766 | 0.766 | - |
20 Mar 2024 | 0.758 | 0.758 | 0.758 | 0.758 | 0.758 | - |
19 Mar 2024 | 0.759 | 0.759 | 0.759 | 0.759 | 0.759 | - |
18 Mar 2024 | 0.767 | 0.767 | 0.767 | 0.767 | 0.767 | - |
15 Mar 2024 | 0.761 | 0.761 | 0.761 | 0.761 | 0.761 | - |
14 Mar 2024 | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | - |
13 Mar 2024 | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | - |
12 Mar 2024 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | - |
11 Mar 2024 | 0.752 | 0.752 | 0.752 | 0.752 | 0.752 | - |
08 Mar 2024 | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | - |
07 Mar 2024 | 0.743 | 0.743 | 0.743 | 0.743 | 0.743 | - |
06 Mar 2024 | 0.746 | 0.746 | 0.746 | 0.746 | 0.746 | - |
05 Mar 2024 | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | - |
04 Mar 2024 | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | - |
01 Mar 2024 | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | - |
29 Feb 2024 | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | - |
28 Feb 2024 | 0.741 | 0.741 | 0.741 | 0.741 | 0.741 | - |
27 Feb 2024 | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | - |
26 Feb 2024 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | - |
23 Feb 2024 | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | - |
22 Feb 2024 | 0.746 | 0.746 | 0.746 | 0.746 | 0.746 | - |
21 Feb 2024 | 0.736 | 0.736 | 0.736 | 0.736 | 0.736 | - |
20 Feb 2024 | 0.729 | 0.729 | 0.729 | 0.729 | 0.729 | - |
19 Feb 2024 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | - |
16 Feb 2024 | 0.724 | 0.724 | 0.724 | 0.724 | 0.724 | - |
15 Feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
14 Feb 2024 | 0.709 | 0.709 | 0.709 | 0.709 | 0.709 | - |
09 Feb 2024 | 0.708 | 0.708 | 0.708 | 0.708 | 0.708 | - |
08 Feb 2024 | 0.712 | 0.712 | 0.712 | 0.712 | 0.712 | - |
07 Feb 2024 | 0.719 | 0.719 | 0.719 | 0.719 | 0.719 | - |
06 Feb 2024 | 0.717 | 0.717 | 0.717 | 0.717 | 0.717 | - |
05 Feb 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
02 Feb 2024 | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | - |
01 Feb 2024 | 0.704 | 0.704 | 0.704 | 0.704 | 0.704 | - |
31 Jan 2024 | 0.703 | 0.703 | 0.703 | 0.703 | 0.703 | - |
30 Jan 2024 | 0.706 | 0.706 | 0.706 | 0.706 | 0.706 | - |
29 Jan 2024 | 0.719 | 0.719 | 0.719 | 0.719 | 0.719 | - |
26 Jan 2024 | 0.717 | 0.717 | 0.717 | 0.717 | 0.717 | - |
25 Jan 2024 | 0.724 | 0.724 | 0.724 | 0.724 | 0.724 | - |
24 Jan 2024 | 0.717 | 0.717 | 0.717 | 0.717 | 0.717 | - |
23 Jan 2024 | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | - |
22 Jan 2024 | 0.691 | 0.691 | 0.691 | 0.691 | 0.691 | - |
19 Jan 2024 | 0.703 | 0.703 | 0.703 | 0.703 | 0.703 | - |
18 Jan 2024 | 0.709 | 0.709 | 0.709 | 0.709 | 0.709 | - |
17 Jan 2024 | 0.704 | 0.704 | 0.704 | 0.704 | 0.704 | - |
16 Jan 2024 | 0.724 | 0.724 | 0.724 | 0.724 | 0.724 | - |
15 Jan 2024 | 0.734 | 0.734 | 0.734 | 0.734 | 0.734 | - |
12 Jan 2024 | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | - |
11 Jan 2024 | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | - |
10 Jan 2024 | 0.732 | 0.732 | 0.732 | 0.732 | 0.732 | - |
09 Jan 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
08 Jan 2024 | 0.732 | 0.732 | 0.732 | 0.732 | 0.732 | - |
05 Jan 2024 | 0.739 | 0.739 | 0.739 | 0.739 | 0.739 | - |
04 Jan 2024 | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | - |
03 Jan 2024 | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | - |
02 Jan 2024 | 0.754 | 0.754 | 0.754 | 0.754 | 0.754 | - |
29 Dec 2023 | 0.762 | 0.762 | 0.762 | 0.762 | 0.762 | - |
28 Dec 2023 | 0.761 | 0.761 | 0.761 | 0.761 | 0.761 | - |
27 Dec 2023 | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | - |
22 Dec 2023 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
21 Dec 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
20 Dec 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
19 Dec 2023 | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | - |
18 Dec 2023 | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | - |
15 Dec 2023 | 0.753 | 0.753 | 0.753 | 0.753 | 0.753 | - |
14 Dec 2023 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | - |
13 Dec 2023 | 0.737 | 0.737 | 0.737 | 0.737 | 0.737 | - |
12 Dec 2023 | 0.743 | 0.743 | 0.743 | 0.743 | 0.743 | - |
11 Dec 2023 | 0.739 | 0.739 | 0.739 | 0.739 | 0.739 | - |
08 Dec 2023 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | - |
07 Dec 2023 | 0.743 | 0.743 | 0.743 | 0.743 | 0.743 | - |
06 Dec 2023 | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | - |
05 Dec 2023 | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | - |
04 Dec 2023 | 0.754 | 0.754 | 0.754 | 0.754 | 0.754 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |