Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.5201 | 0.5220 | 0.5198 | 0.5205 | 0.5205 | - |
24 Apr 2024 | 0.5209 | 0.5238 | 0.5209 | 0.5210 | 0.5210 | - |
23 Apr 2024 | 0.5223 | 0.5232 | 0.5200 | 0.5223 | 0.5223 | - |
22 Apr 2024 | 0.5192 | 0.5229 | 0.5190 | 0.5192 | 0.5192 | - |
19 Apr 2024 | 0.5165 | 0.5180 | 0.5134 | 0.5166 | 0.5166 | - |
18 Apr 2024 | 0.5170 | 0.5178 | 0.5160 | 0.5171 | 0.5171 | - |
17 Apr 2024 | 0.5159 | 0.5164 | 0.5149 | 0.5158 | 0.5158 | - |
16 Apr 2024 | 0.5175 | 0.5175 | 0.5138 | 0.5175 | 0.5175 | - |
15 Apr 2024 | 0.5196 | 0.5207 | 0.5181 | 0.5196 | 0.5196 | - |
12 Apr 2024 | 0.5209 | 0.5210 | 0.5194 | 0.5209 | 0.5209 | - |
11 Apr 2024 | 0.5190 | 0.5211 | 0.5188 | 0.5190 | 0.5190 | - |
10 Apr 2024 | 0.5229 | 0.5231 | 0.5184 | 0.5228 | 0.5228 | - |
09 Apr 2024 | 0.5218 | 0.5231 | 0.5214 | 0.5217 | 0.5217 | - |
08 Apr 2024 | 0.5204 | 0.5226 | 0.5199 | 0.5204 | 0.5204 | - |
05 Apr 2024 | 0.5212 | 0.5214 | 0.5197 | 0.5211 | 0.5211 | - |
04 Apr 2024 | 0.5192 | 0.5225 | 0.5188 | 0.5191 | 0.5191 | - |
03 Apr 2024 | 0.5179 | 0.5193 | 0.5170 | 0.5179 | 0.5179 | - |
02 Apr 2024 | 0.5171 | 0.5188 | 0.5168 | 0.5171 | 0.5171 | - |
01 Apr 2024 | 0.5170 | 0.5173 | 0.5159 | 0.5169 | 0.5169 | - |
29 Mar 2024 | 0.5158 | 0.5168 | 0.5152 | 0.5160 | 0.5160 | - |
28 Mar 2024 | 0.5170 | 0.5177 | 0.5142 | 0.5169 | 0.5169 | - |
27 Mar 2024 | 0.5177 | 0.5177 | 0.5162 | 0.5178 | 0.5178 | - |
26 Mar 2024 | 0.5174 | 0.5182 | 0.5166 | 0.5173 | 0.5173 | - |
25 Mar 2024 | 0.5172 | 0.5186 | 0.5165 | 0.5172 | 0.5172 | - |
22 Mar 2024 | 0.5190 | 0.5190 | 0.5157 | 0.5190 | 0.5190 | - |
21 Mar 2024 | 0.5156 | 0.5188 | 0.5152 | 0.5155 | 0.5155 | - |
20 Mar 2024 | 0.5131 | 0.5142 | 0.5127 | 0.5131 | 0.5131 | - |
19 Mar 2024 | 0.5152 | 0.5156 | 0.5124 | 0.5152 | 0.5152 | - |
18 Mar 2024 | 0.5150 | 0.5160 | 0.5148 | 0.5151 | 0.5151 | - |
15 Mar 2024 | 0.5161 | 0.5161 | 0.5143 | 0.5162 | 0.5162 | - |
14 Mar 2024 | 0.5177 | 0.5179 | 0.5156 | 0.5176 | 0.5176 | - |
13 Mar 2024 | 0.5163 | 0.5175 | 0.5159 | 0.5164 | 0.5164 | - |
12 Mar 2024 | 0.5160 | 0.5184 | 0.5155 | 0.5160 | 0.5160 | - |
11 Mar 2024 | 0.5153 | 0.5160 | 0.5140 | 0.5153 | 0.5153 | - |
08 Mar 2024 | 0.5167 | 0.5183 | 0.5151 | 0.5167 | 0.5167 | - |
07 Mar 2024 | 0.5156 | 0.5186 | 0.5155 | 0.5156 | 0.5156 | - |
06 Mar 2024 | 0.5118 | 0.5157 | 0.5114 | 0.5119 | 0.5119 | - |
05 Mar 2024 | 0.5127 | 0.5129 | 0.5110 | 0.5128 | 0.5128 | - |
04 Mar 2024 | 0.5155 | 0.5160 | 0.5129 | 0.5156 | 0.5156 | - |
01 Mar 2024 | 0.5144 | 0.5165 | 0.5137 | 0.5147 | 0.5147 | - |
29 Feb 2024 | 0.5129 | 0.5151 | 0.5126 | 0.5129 | 0.5129 | - |
28 Feb 2024 | 0.5160 | 0.5164 | 0.5126 | 0.5160 | 0.5160 | - |
27 Feb 2024 | 0.5155 | 0.5171 | 0.5147 | 0.5155 | 0.5155 | - |
26 Feb 2024 | 0.5180 | 0.5180 | 0.5152 | 0.5180 | 0.5180 | - |
23 Feb 2024 | 0.5179 | 0.5192 | 0.5172 | 0.5179 | 0.5179 | - |
22 Feb 2024 | 0.5185 | 0.5201 | 0.5171 | 0.5185 | 0.5185 | - |
21 Feb 2024 | 0.5190 | 0.5201 | 0.5181 | 0.5190 | 0.5190 | - |
20 Feb 2024 | 0.5186 | 0.5210 | 0.5181 | 0.5188 | 0.5188 | - |
19 Feb 2024 | 0.5183 | 0.5193 | 0.5179 | 0.5184 | 0.5184 | - |
16 Feb 2024 | 0.5179 | 0.5189 | 0.5170 | 0.5178 | 0.5178 | - |
15 Feb 2024 | 0.5171 | 0.5190 | 0.5154 | 0.5170 | 0.5170 | - |
14 Feb 2024 | 0.5124 | 0.5169 | 0.5119 | 0.5125 | 0.5125 | - |
13 Feb 2024 | 0.5170 | 0.5172 | 0.5123 | 0.5171 | 0.5171 | - |
12 Feb 2024 | 0.5163 | 0.5177 | 0.5156 | 0.5163 | 0.5163 | - |
09 Feb 2024 | 0.5149 | 0.5171 | 0.5142 | 0.5148 | 0.5148 | - |
08 Feb 2024 | 0.5163 | 0.5169 | 0.5138 | 0.5164 | 0.5164 | - |
07 Feb 2024 | 0.5179 | 0.5185 | 0.5160 | 0.5177 | 0.5177 | - |
06 Feb 2024 | 0.5169 | 0.5193 | 0.5166 | 0.5170 | 0.5170 | - |
05 Feb 2024 | 0.5151 | 0.5172 | 0.5146 | 0.5153 | 0.5153 | - |
02 Feb 2024 | 0.5157 | 0.5180 | 0.5148 | 0.5158 | 0.5158 | - |
01 Feb 2024 | 0.5175 | 0.5184 | 0.5140 | 0.5175 | 0.5175 | - |
31 Jan 2024 | 0.5194 | 0.5197 | 0.5173 | 0.5194 | 0.5194 | - |
30 Jan 2024 | 0.5202 | 0.5212 | 0.5192 | 0.5202 | 0.5202 | - |
29 Jan 2024 | 0.5180 | 0.5203 | 0.5179 | 0.5181 | 0.5181 | - |
26 Jan 2024 | 0.5180 | 0.5191 | 0.5174 | 0.5180 | 0.5180 | - |
25 Jan 2024 | 0.5170 | 0.5193 | 0.5163 | 0.5170 | 0.5170 | - |
24 Jan 2024 | 0.5187 | 0.5187 | 0.5168 | 0.5189 | 0.5189 | - |
23 Jan 2024 | 0.5170 | 0.5191 | 0.5168 | 0.5171 | 0.5171 | - |
22 Jan 2024 | 0.5193 | 0.5202 | 0.5174 | 0.5193 | 0.5193 | - |
19 Jan 2024 | 0.5178 | 0.5206 | 0.5172 | 0.5174 | 0.5174 | - |
18 Jan 2024 | 0.5168 | 0.5182 | 0.5157 | 0.5166 | 0.5166 | - |
17 Jan 2024 | 0.5213 | 0.5217 | 0.5155 | 0.5213 | 0.5213 | - |
16 Jan 2024 | 0.5229 | 0.5230 | 0.5207 | 0.5230 | 0.5230 | - |
15 Jan 2024 | 0.5252 | 0.5252 | 0.5226 | 0.5251 | 0.5251 | - |
12 Jan 2024 | 0.5242 | 0.5265 | 0.5240 | 0.5242 | 0.5242 | - |
11 Jan 2024 | 0.5258 | 0.5269 | 0.5231 | 0.5258 | 0.5258 | - |
10 Jan 2024 | 0.5257 | 0.5279 | 0.5253 | 0.5255 | 0.5255 | - |
09 Jan 2024 | 0.5271 | 0.5275 | 0.5255 | 0.5270 | 0.5270 | - |
08 Jan 2024 | 0.5280 | 0.5290 | 0.5253 | 0.5281 | 0.5281 | - |
05 Jan 2024 | 0.5288 | 0.5291 | 0.5266 | 0.5286 | 0.5286 | - |
04 Jan 2024 | 0.5314 | 0.5328 | 0.5282 | 0.5313 | 0.5313 | - |
03 Jan 2024 | 0.5357 | 0.5361 | 0.5310 | 0.5359 | 0.5359 | - |
02 Jan 2024 | 0.5349 | 0.5374 | 0.5349 | 0.5350 | 0.5350 | - |
01 Jan 2024 | 0.5343 | 0.5368 | 0.5245 | 0.5343 | 0.5343 | - |
29 Dec 2023 | 0.5360 | 0.5375 | 0.5331 | 0.5360 | 0.5360 | - |
28 Dec 2023 | 0.5353 | 0.5378 | 0.5330 | 0.5352 | 0.5352 | - |
27 Dec 2023 | 0.5360 | 0.5379 | 0.5347 | 0.5361 | 0.5361 | - |
26 Dec 2023 | 0.5355 | 0.5367 | 0.5352 | 0.5356 | 0.5356 | - |
25 Dec 2023 | 0.5334 | 0.5419 | 0.5279 | 0.5334 | 0.5334 | - |
22 Dec 2023 | 0.5359 | 0.5361 | 0.5335 | 0.5358 | 0.5358 | - |
21 Dec 2023 | 0.5332 | 0.5368 | 0.5327 | 0.5331 | 0.5331 | - |
20 Dec 2023 | 0.5309 | 0.5354 | 0.5304 | 0.5310 | 0.5310 | - |
19 Dec 2023 | 0.5298 | 0.5317 | 0.5288 | 0.5298 | 0.5298 | - |
18 Dec 2023 | 0.5286 | 0.5317 | 0.5280 | 0.5286 | 0.5286 | - |
15 Dec 2023 | 0.5247 | 0.5296 | 0.5246 | 0.5248 | 0.5248 | - |
14 Dec 2023 | 0.5281 | 0.5320 | 0.5250 | 0.5280 | 0.5280 | - |
13 Dec 2023 | 0.5222 | 0.5257 | 0.5214 | 0.5222 | 0.5222 | - |
12 Dec 2023 | 0.5229 | 0.5249 | 0.5218 | 0.5229 | 0.5229 | - |
11 Dec 2023 | 0.5241 | 0.5241 | 0.5210 | 0.5240 | 0.5240 | - |
08 Dec 2023 | 0.5236 | 0.5262 | 0.5236 | 0.5236 | 0.5236 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |