Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
14 May 2024 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | - |
13 May 2024 | 0.933 | 0.933 | 0.933 | 0.933 | 0.933 | - |
10 May 2024 | 0.926 | 0.926 | 0.926 | 0.926 | 0.926 | - |
09 May 2024 | 0.917 | 0.917 | 0.917 | 0.917 | 0.917 | - |
08 May 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
07 May 2024 | 0.907 | 0.907 | 0.907 | 0.907 | 0.907 | - |
06 May 2024 | 0.909 | 0.909 | 0.909 | 0.909 | 0.909 | - |
03 May 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
02 May 2024 | 0.889 | 0.889 | 0.889 | 0.889 | 0.889 | - |
30 Apr 2024 | 0.877 | 0.877 | 0.877 | 0.877 | 0.877 | - |
29 Apr 2024 | 0.877 | 0.877 | 0.877 | 0.877 | 0.877 | - |
26 Apr 2024 | 0.877 | 0.877 | 0.877 | 0.877 | 0.877 | - |
25 Apr 2024 | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | - |
24 Apr 2024 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | - |
23 Apr 2024 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | - |
22 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
19 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
18 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
17 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
16 Apr 2024 | 0.827 | 0.827 | 0.827 | 0.827 | 0.827 | - |
15 Apr 2024 | 0.844 | 0.844 | 0.844 | 0.844 | 0.844 | - |
12 Apr 2024 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | - |
11 Apr 2024 | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | - |
10 Apr 2024 | 0.858 | 0.858 | 0.858 | 0.858 | 0.858 | - |
09 Apr 2024 | 0.848 | 0.848 | 0.848 | 0.848 | 0.848 | - |
08 Apr 2024 | 0.844 | 0.844 | 0.844 | 0.844 | 0.844 | - |
05 Apr 2024 | 0.843 | 0.843 | 0.843 | 0.843 | 0.843 | - |
03 Apr 2024 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | - |
02 Apr 2024 | 0.849 | 0.849 | 0.849 | 0.849 | 0.849 | - |
28 Mar 2024 | 0.833 | 0.833 | 0.833 | 0.833 | 0.833 | - |
27 Mar 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
26 Mar 2024 | 0.831 | 0.831 | 0.831 | 0.831 | 0.831 | - |
25 Mar 2024 | 0.828 | 0.828 | 0.828 | 0.828 | 0.828 | - |
22 Mar 2024 | 0.828 | 0.828 | 0.828 | 0.828 | 0.828 | - |
21 Mar 2024 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | - |
20 Mar 2024 | 0.836 | 0.836 | 0.836 | 0.836 | 0.836 | - |
19 Mar 2024 | 0.837 | 0.837 | 0.837 | 0.837 | 0.837 | - |
18 Mar 2024 | 0.846 | 0.846 | 0.846 | 0.846 | 0.846 | - |
15 Mar 2024 | 0.839 | 0.839 | 0.839 | 0.839 | 0.839 | - |
14 Mar 2024 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | - |
13 Mar 2024 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | - |
12 Mar 2024 | 0.846 | 0.846 | 0.846 | 0.846 | 0.846 | - |
11 Mar 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
08 Mar 2024 | 0.827 | 0.827 | 0.827 | 0.827 | 0.827 | - |
07 Mar 2024 | 0.822 | 0.822 | 0.822 | 0.822 | 0.822 | - |
06 Mar 2024 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | - |
05 Mar 2024 | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | - |
04 Mar 2024 | 0.826 | 0.826 | 0.826 | 0.826 | 0.826 | - |
01 Mar 2024 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | - |
29 Feb 2024 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | - |
28 Feb 2024 | 0.821 | 0.821 | 0.821 | 0.821 | 0.821 | - |
27 Feb 2024 | 0.828 | 0.828 | 0.828 | 0.828 | 0.828 | - |
26 Feb 2024 | 0.822 | 0.822 | 0.822 | 0.822 | 0.822 | - |
23 Feb 2024 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | - |
22 Feb 2024 | 0.827 | 0.827 | 0.827 | 0.827 | 0.827 | - |
21 Feb 2024 | 0.816 | 0.816 | 0.816 | 0.816 | 0.816 | - |
20 Feb 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
19 Feb 2024 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | - |
16 Feb 2024 | 0.804 | 0.804 | 0.804 | 0.804 | 0.804 | - |
15 Feb 2024 | 0.789 | 0.789 | 0.789 | 0.789 | 0.789 | - |
14 Feb 2024 | 0.787 | 0.787 | 0.787 | 0.787 | 0.787 | - |
09 Feb 2024 | 0.787 | 0.787 | 0.787 | 0.787 | 0.787 | - |
08 Feb 2024 | 0.791 | 0.791 | 0.791 | 0.791 | 0.791 | - |
07 Feb 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
06 Feb 2024 | 0.797 | 0.797 | 0.797 | 0.797 | 0.797 | - |
05 Feb 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
02 Feb 2024 | 0.782 | 0.782 | 0.782 | 0.782 | 0.782 | - |
01 Feb 2024 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | - |
31 Jan 2024 | 0.784 | 0.784 | 0.784 | 0.784 | 0.784 | - |
30 Jan 2024 | 0.788 | 0.788 | 0.788 | 0.788 | 0.788 | - |
29 Jan 2024 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | - |
26 Jan 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
25 Jan 2024 | 0.807 | 0.807 | 0.807 | 0.807 | 0.807 | - |
24 Jan 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
23 Jan 2024 | 0.782 | 0.782 | 0.782 | 0.782 | 0.782 | - |
22 Jan 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
19 Jan 2024 | 0.786 | 0.786 | 0.786 | 0.786 | 0.786 | - |
18 Jan 2024 | 0.793 | 0.793 | 0.793 | 0.793 | 0.793 | - |
17 Jan 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
16 Jan 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
15 Jan 2024 | 0.821 | 0.821 | 0.821 | 0.821 | 0.821 | - |
12 Jan 2024 | 0.822 | 0.822 | 0.822 | 0.822 | 0.822 | - |
11 Jan 2024 | 0.823 | 0.823 | 0.823 | 0.823 | 0.823 | - |
10 Jan 2024 | 0.818 | 0.818 | 0.818 | 0.818 | 0.818 | - |
09 Jan 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
08 Jan 2024 | 0.821 | 0.821 | 0.821 | 0.821 | 0.821 | - |
05 Jan 2024 | 0.829 | 0.829 | 0.829 | 0.829 | 0.829 | - |
04 Jan 2024 | 0.838 | 0.838 | 0.838 | 0.838 | 0.838 | - |
03 Jan 2024 | 0.839 | 0.839 | 0.839 | 0.839 | 0.839 | - |
02 Jan 2024 | 0.846 | 0.846 | 0.846 | 0.846 | 0.846 | - |
29 Dec 2023 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | - |
28 Dec 2023 | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | - |
27 Dec 2023 | 0.836 | 0.836 | 0.836 | 0.836 | 0.836 | - |
22 Dec 2023 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
21 Dec 2023 | 0.843 | 0.843 | 0.843 | 0.843 | 0.843 | - |
20 Dec 2023 | 0.843 | 0.843 | 0.843 | 0.843 | 0.843 | - |
19 Dec 2023 | 0.838 | 0.838 | 0.838 | 0.838 | 0.838 | - |
18 Dec 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |