Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.6160 | 0.6180 | 0.6100 | 0.6180 | 0.6180 | - |
17 Apr 2024 | 0.6260 | 0.6260 | 0.6080 | 0.6140 | 0.6140 | - |
16 Apr 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6260 | 0.6260 | - |
15 Apr 2024 | 0.6220 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | - |
12 Apr 2024 | 0.6240 | 0.6340 | 0.6200 | 0.6200 | 0.6200 | - |
11 Apr 2024 | 0.6320 | 0.6340 | 0.6200 | 0.6260 | 0.6260 | - |
10 Apr 2024 | 0.6380 | 0.6420 | 0.6320 | 0.6320 | 0.6320 | - |
09 Apr 2024 | 0.6240 | 0.6380 | 0.6240 | 0.6380 | 0.6380 | - |
08 Apr 2024 | 0.6140 | 0.6360 | 0.6140 | 0.6240 | 0.6240 | - |
05 Apr 2024 | 0.6180 | 0.6200 | 0.6140 | 0.6140 | 0.6140 | - |
04 Apr 2024 | 0.6160 | 0.6280 | 0.6160 | 0.6200 | 0.6200 | - |
03 Apr 2024 | 0.6260 | 0.6260 | 0.6160 | 0.6160 | 0.6160 | - |
02 Apr 2024 | 0.6240 | 0.6300 | 0.6200 | 0.6280 | 0.6280 | - |
28 Mar 2024 | 0.6200 | 0.6280 | 0.6180 | 0.6260 | 0.6260 | - |
27 Mar 2024 | 0.6280 | 0.6280 | 0.6200 | 0.6220 | 0.6220 | - |
26 Mar 2024 | 0.6140 | 0.6480 | 0.6140 | 0.6280 | 0.6280 | - |
25 Mar 2024 | 0.6120 | 0.6180 | 0.6120 | 0.6140 | 0.6140 | - |
22 Mar 2024 | 0.6240 | 0.6240 | 0.6120 | 0.6120 | 0.6120 | - |
21 Mar 2024 | 0.6280 | 0.6280 | 0.6180 | 0.6240 | 0.6240 | - |
20 Mar 2024 | 0.6160 | 0.6280 | 0.6160 | 0.6280 | 0.6280 | - |
19 Mar 2024 | 0.6260 | 0.6260 | 0.6160 | 0.6160 | 0.6160 | - |
18 Mar 2024 | 0.6240 | 0.6300 | 0.6240 | 0.6260 | 0.6260 | - |
15 Mar 2024 | 0.6320 | 0.6360 | 0.6220 | 0.6240 | 0.6240 | - |
14 Mar 2024 | 0.6320 | 0.6380 | 0.6320 | 0.6320 | 0.6320 | - |
13 Mar 2024 | 0.6340 | 0.6360 | 0.6280 | 0.6340 | 0.6340 | - |
12 Mar 2024 | 0.6380 | 0.6420 | 0.6340 | 0.6340 | 0.6340 | - |
11 Mar 2024 | 0.6420 | 0.6420 | 0.6360 | 0.6380 | 0.6380 | - |
08 Mar 2024 | 0.6280 | 0.6440 | 0.6260 | 0.6440 | 0.6440 | - |
07 Mar 2024 | 0.6280 | 0.6520 | 0.6260 | 0.6260 | 0.6260 | - |
06 Mar 2024 | 0.6400 | 0.6480 | 0.6280 | 0.6280 | 0.6280 | - |
05 Mar 2024 | 0.6440 | 0.6600 | 0.6360 | 0.6400 | 0.6400 | - |
04 Mar 2024 | 0.6420 | 0.6520 | 0.6420 | 0.6440 | 0.6440 | - |
01 Mar 2024 | 0.6340 | 0.6500 | 0.6280 | 0.6440 | 0.6440 | - |
29 Feb 2024 | 0.6440 | 0.6440 | 0.6340 | 0.6340 | 0.6340 | - |
28 Feb 2024 | 0.6420 | 0.6460 | 0.6340 | 0.6440 | 0.6440 | - |
27 Feb 2024 | 0.6440 | 0.6440 | 0.6360 | 0.6440 | 0.6440 | - |
26 Feb 2024 | 0.6440 | 0.6440 | 0.6360 | 0.6440 | 0.6440 | - |
23 Feb 2024 | 0.6740 | 0.6740 | 0.6400 | 0.6440 | 0.6440 | - |
22 Feb 2024 | 0.6460 | 0.6740 | 0.6460 | 0.6740 | 0.6740 | - |
21 Feb 2024 | 0.6620 | 0.6620 | 0.6440 | 0.6440 | 0.6440 | - |
20 Feb 2024 | 0.6780 | 0.6780 | 0.6560 | 0.6620 | 0.6620 | - |
19 Feb 2024 | 0.6760 | 0.6760 | 0.6640 | 0.6760 | 0.6760 | - |
16 Feb 2024 | 0.6740 | 0.6760 | 0.6540 | 0.6740 | 0.6740 | - |
15 Feb 2024 | 0.6560 | 0.6740 | 0.6560 | 0.6740 | 0.6740 | - |
14 Feb 2024 | 0.6180 | 0.6980 | 0.6060 | 0.6560 | 0.6560 | - |
13 Feb 2024 | 0.6240 | 0.6280 | 0.6120 | 0.6180 | 0.6180 | - |
12 Feb 2024 | 0.6020 | 0.6240 | 0.6020 | 0.6240 | 0.6240 | - |
09 Feb 2024 | 0.6000 | 0.6100 | 0.5920 | 0.6020 | 0.6020 | - |
08 Feb 2024 | 0.5580 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | - |
07 Feb 2024 | 0.5760 | 0.5760 | 0.5440 | 0.5600 | 0.5600 | - |
06 Feb 2024 | 0.6140 | 0.6140 | 0.5700 | 0.5740 | 0.5740 | - |
05 Feb 2024 | 0.6260 | 0.6300 | 0.6060 | 0.6120 | 0.6120 | - |
02 Feb 2024 | 0.6340 | 0.6340 | 0.6240 | 0.6260 | 0.6260 | - |
01 Feb 2024 | 0.6360 | 0.6360 | 0.6260 | 0.6340 | 0.6340 | - |
31 Jan 2024 | 0.6160 | 0.6360 | 0.6160 | 0.6360 | 0.6360 | - |
30 Jan 2024 | 0.6180 | 0.6200 | 0.6100 | 0.6160 | 0.6160 | - |
29 Jan 2024 | 0.5940 | 0.6280 | 0.5940 | 0.6160 | 0.6160 | - |
26 Jan 2024 | 0.5920 | 0.6020 | 0.5920 | 0.5940 | 0.5940 | - |
25 Jan 2024 | 0.5940 | 0.6040 | 0.5880 | 0.5900 | 0.5900 | - |
24 Jan 2024 | 0.5980 | 0.6100 | 0.5940 | 0.5940 | 0.5940 | - |
23 Jan 2024 | 0.6320 | 0.6320 | 0.5960 | 0.5960 | 0.5960 | - |
22 Jan 2024 | 0.6120 | 0.6400 | 0.6120 | 0.6300 | 0.6300 | - |
19 Jan 2024 | 0.6100 | 0.6120 | 0.6040 | 0.6120 | 0.6120 | - |
18 Jan 2024 | 0.6160 | 0.6160 | 0.6100 | 0.6120 | 0.6120 | - |
17 Jan 2024 | 0.6180 | 0.6180 | 0.6100 | 0.6160 | 0.6160 | - |
16 Jan 2024 | 0.6280 | 0.6280 | 0.6160 | 0.6180 | 0.6180 | - |
15 Jan 2024 | 0.6380 | 0.6380 | 0.6140 | 0.6300 | 0.6300 | - |
12 Jan 2024 | 0.6300 | 0.6420 | 0.6300 | 0.6380 | 0.6380 | - |
11 Jan 2024 | 0.6280 | 0.6460 | 0.6280 | 0.6300 | 0.6300 | - |
10 Jan 2024 | 0.6060 | 0.6320 | 0.6060 | 0.6260 | 0.6260 | - |
09 Jan 2024 | 0.5820 | 0.6100 | 0.5820 | 0.6060 | 0.6060 | - |
08 Jan 2024 | 0.5920 | 0.5920 | 0.5780 | 0.5820 | 0.5820 | - |
05 Jan 2024 | 0.5940 | 0.6020 | 0.5920 | 0.5920 | 0.5920 | - |
04 Jan 2024 | 0.6100 | 0.6120 | 0.5920 | 0.5920 | 0.5920 | - |
03 Jan 2024 | 0.5960 | 0.6100 | 0.5960 | 0.6080 | 0.6080 | - |
02 Jan 2024 | 0.6000 | 0.6120 | 0.5960 | 0.5960 | 0.5960 | - |
29 Dec 2023 | 0.6140 | 0.6140 | 0.6000 | 0.6080 | 0.6080 | - |
28 Dec 2023 | 0.6140 | 0.6220 | 0.6120 | 0.6120 | 0.6120 | - |
27 Dec 2023 | 0.6140 | 0.6220 | 0.6120 | 0.6140 | 0.6140 | - |
22 Dec 2023 | 0.6160 | 0.6200 | 0.6080 | 0.6160 | 0.6160 | - |
21 Dec 2023 | 0.6240 | 0.6240 | 0.6020 | 0.6180 | 0.6180 | - |
20 Dec 2023 | 0.6400 | 0.6400 | 0.6060 | 0.6220 | 0.6220 | - |
19 Dec 2023 | 0.6380 | 0.6400 | 0.6200 | 0.6380 | 0.6380 | - |
18 Dec 2023 | 0.6400 | 0.6440 | 0.6360 | 0.6360 | 0.6360 | - |
15 Dec 2023 | 0.6360 | 0.6500 | 0.6360 | 0.6400 | 0.6400 | - |
14 Dec 2023 | 0.6420 | 0.6500 | 0.6380 | 0.6380 | 0.6380 | - |
13 Dec 2023 | 0.6380 | 0.6400 | 0.6320 | 0.6400 | 0.6400 | - |
12 Dec 2023 | 0.6560 | 0.6560 | 0.6280 | 0.6380 | 0.6380 | - |
11 Dec 2023 | 0.6560 | 0.6600 | 0.6460 | 0.6560 | 0.6560 | - |
08 Dec 2023 | 0.6840 | 0.6840 | 0.6540 | 0.6560 | 0.6560 | - |
07 Dec 2023 | 0.6740 | 0.6840 | 0.6620 | 0.6840 | 0.6840 | - |
06 Dec 2023 | 0.6660 | 0.6780 | 0.6640 | 0.6720 | 0.6720 | - |
05 Dec 2023 | 0.6840 | 0.6840 | 0.6660 | 0.6660 | 0.6660 | - |
04 Dec 2023 | 0.6640 | 0.6840 | 0.6600 | 0.6840 | 0.6840 | - |
01 Dec 2023 | 0.6580 | 0.6780 | 0.6580 | 0.6660 | 0.6660 | - |
30 Nov 2023 | 0.6860 | 0.6900 | 0.6580 | 0.6580 | 0.6580 | - |
29 Nov 2023 | 0.6980 | 0.6980 | 0.6660 | 0.6840 | 0.6840 | - |
28 Nov 2023 | 0.6760 | 0.6980 | 0.6720 | 0.6980 | 0.6980 | - |
27 Nov 2023 | 0.6720 | 0.6920 | 0.6680 | 0.6760 | 0.6760 | - |
24 Nov 2023 | 0.6580 | 0.6800 | 0.6580 | 0.6720 | 0.6720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |