Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.8028 | 0.8033 | 0.8018 | 0.8019 | 0.8019 | - |
17 Apr 2024 | 0.8044 | 0.8053 | 0.8012 | 0.8044 | 0.8044 | - |
16 Apr 2024 | 0.8034 | 0.8057 | 0.8017 | 0.8034 | 0.8034 | - |
15 Apr 2024 | 0.8026 | 0.8036 | 0.8001 | 0.8025 | 0.8025 | - |
12 Apr 2024 | 0.7964 | 0.8046 | 0.7962 | 0.7965 | 0.7965 | - |
11 Apr 2024 | 0.7976 | 0.7993 | 0.7951 | 0.7976 | 0.7976 | - |
10 Apr 2024 | 0.7888 | 0.7978 | 0.7871 | 0.7888 | 0.7888 | - |
09 Apr 2024 | 0.7899 | 0.7905 | 0.7868 | 0.7900 | 0.7900 | - |
08 Apr 2024 | 0.7920 | 0.7928 | 0.7901 | 0.7921 | 0.7921 | - |
05 Apr 2024 | 0.7912 | 0.7952 | 0.7905 | 0.7911 | 0.7911 | - |
04 Apr 2024 | 0.7903 | 0.7908 | 0.7885 | 0.7904 | 0.7904 | - |
03 Apr 2024 | 0.7951 | 0.7959 | 0.7914 | 0.7951 | 0.7951 | - |
02 Apr 2024 | 0.7970 | 0.7974 | 0.7950 | 0.7971 | 0.7971 | - |
01 Apr 2024 | 0.7912 | 0.7974 | 0.7909 | 0.7913 | 0.7913 | - |
29 Mar 2024 | 0.7921 | 0.7930 | 0.7906 | 0.7920 | 0.7920 | - |
28 Mar 2024 | 0.7926 | 0.7945 | 0.7905 | 0.7926 | 0.7926 | - |
27 Mar 2024 | 0.7919 | 0.7933 | 0.7912 | 0.7919 | 0.7919 | - |
26 Mar 2024 | 0.7913 | 0.7920 | 0.7894 | 0.7913 | 0.7913 | - |
25 Mar 2024 | 0.7938 | 0.7941 | 0.7904 | 0.7938 | 0.7938 | - |
22 Mar 2024 | 0.7898 | 0.7951 | 0.7889 | 0.7898 | 0.7898 | - |
21 Mar 2024 | 0.7814 | 0.7899 | 0.7810 | 0.7814 | 0.7814 | - |
20 Mar 2024 | 0.7863 | 0.7883 | 0.7855 | 0.7862 | 0.7862 | - |
19 Mar 2024 | 0.7857 | 0.7893 | 0.7856 | 0.7857 | 0.7857 | - |
18 Mar 2024 | 0.7854 | 0.7860 | 0.7844 | 0.7855 | 0.7855 | - |
15 Mar 2024 | 0.7845 | 0.7855 | 0.7837 | 0.7846 | 0.7846 | - |
14 Mar 2024 | 0.7811 | 0.7855 | 0.7798 | 0.7811 | 0.7811 | - |
13 Mar 2024 | 0.7815 | 0.7827 | 0.7807 | 0.7815 | 0.7815 | - |
12 Mar 2024 | 0.7801 | 0.7844 | 0.7797 | 0.7800 | 0.7800 | - |
11 Mar 2024 | 0.7778 | 0.7815 | 0.7775 | 0.7779 | 0.7779 | - |
08 Mar 2024 | 0.7804 | 0.7811 | 0.7758 | 0.7803 | 0.7803 | - |
07 Mar 2024 | 0.7851 | 0.7859 | 0.7813 | 0.7852 | 0.7852 | - |
06 Mar 2024 | 0.7871 | 0.7880 | 0.7836 | 0.7871 | 0.7871 | - |
05 Mar 2024 | 0.7880 | 0.7891 | 0.7853 | 0.7879 | 0.7879 | - |
04 Mar 2024 | 0.7898 | 0.7901 | 0.7870 | 0.7899 | 0.7899 | - |
01 Mar 2024 | 0.7919 | 0.7936 | 0.7901 | 0.7921 | 0.7921 | - |
29 Feb 2024 | 0.7898 | 0.7918 | 0.7885 | 0.7897 | 0.7897 | - |
28 Feb 2024 | 0.7886 | 0.7921 | 0.7884 | 0.7885 | 0.7885 | - |
27 Feb 2024 | 0.7884 | 0.7898 | 0.7876 | 0.7884 | 0.7884 | - |
26 Feb 2024 | 0.7892 | 0.7901 | 0.7874 | 0.7891 | 0.7891 | - |
23 Feb 2024 | 0.7898 | 0.7905 | 0.7873 | 0.7897 | 0.7897 | - |
22 Feb 2024 | 0.7912 | 0.7929 | 0.7868 | 0.7913 | 0.7913 | - |
21 Feb 2024 | 0.7920 | 0.7934 | 0.7913 | 0.7919 | 0.7919 | - |
20 Feb 2024 | 0.7944 | 0.7949 | 0.7894 | 0.7944 | 0.7944 | - |
19 Feb 2024 | 0.7929 | 0.7947 | 0.7918 | 0.7929 | 0.7929 | - |
16 Feb 2024 | 0.7937 | 0.7965 | 0.7935 | 0.7937 | 0.7937 | - |
15 Feb 2024 | 0.7957 | 0.7973 | 0.7939 | 0.7957 | 0.7957 | - |
14 Feb 2024 | 0.7942 | 0.7976 | 0.7930 | 0.7942 | 0.7942 | - |
13 Feb 2024 | 0.7919 | 0.7951 | 0.7884 | 0.7919 | 0.7919 | - |
12 Feb 2024 | 0.7912 | 0.7932 | 0.7903 | 0.7913 | 0.7913 | - |
09 Feb 2024 | 0.7923 | 0.7936 | 0.7910 | 0.7924 | 0.7924 | - |
08 Feb 2024 | 0.7919 | 0.7952 | 0.7912 | 0.7919 | 0.7919 | - |
07 Feb 2024 | 0.7934 | 0.7938 | 0.7910 | 0.7932 | 0.7932 | - |
06 Feb 2024 | 0.7978 | 0.7978 | 0.7940 | 0.7978 | 0.7978 | - |
05 Feb 2024 | 0.7926 | 0.7987 | 0.7918 | 0.7923 | 0.7923 | - |
02 Feb 2024 | 0.7845 | 0.7922 | 0.7829 | 0.7845 | 0.7845 | - |
01 Feb 2024 | 0.7886 | 0.7920 | 0.7858 | 0.7887 | 0.7887 | - |
31 Jan 2024 | 0.7877 | 0.7894 | 0.7844 | 0.7877 | 0.7877 | - |
30 Jan 2024 | 0.7865 | 0.7910 | 0.7861 | 0.7866 | 0.7866 | - |
29 Jan 2024 | 0.7876 | 0.7897 | 0.7862 | 0.7875 | 0.7875 | - |
26 Jan 2024 | 0.7870 | 0.7888 | 0.7839 | 0.7869 | 0.7869 | - |
25 Jan 2024 | 0.7863 | 0.7878 | 0.7848 | 0.7862 | 0.7862 | - |
24 Jan 2024 | 0.7878 | 0.7882 | 0.7829 | 0.7879 | 0.7879 | - |
23 Jan 2024 | 0.7869 | 0.7902 | 0.7845 | 0.7870 | 0.7870 | - |
22 Jan 2024 | 0.7873 | 0.7881 | 0.7855 | 0.7874 | 0.7874 | - |
19 Jan 2024 | 0.7867 | 0.7897 | 0.7864 | 0.7868 | 0.7868 | - |
18 Jan 2024 | 0.7888 | 0.7905 | 0.7871 | 0.7888 | 0.7888 | - |
17 Jan 2024 | 0.7912 | 0.7938 | 0.7877 | 0.7912 | 0.7912 | - |
16 Jan 2024 | 0.7863 | 0.7923 | 0.7863 | 0.7864 | 0.7864 | - |
15 Jan 2024 | 0.7851 | 0.7865 | 0.7849 | 0.7851 | 0.7851 | - |
12 Jan 2024 | 0.7825 | 0.7861 | 0.7822 | 0.7826 | 0.7826 | - |
11 Jan 2024 | 0.7846 | 0.7880 | 0.7828 | 0.7846 | 0.7846 | - |
10 Jan 2024 | 0.7865 | 0.7882 | 0.7848 | 0.7866 | 0.7866 | - |
09 Jan 2024 | 0.7848 | 0.7879 | 0.7834 | 0.7846 | 0.7846 | - |
08 Jan 2024 | 0.7864 | 0.7890 | 0.7834 | 0.7863 | 0.7863 | - |
05 Jan 2024 | 0.7885 | 0.7928 | 0.7831 | 0.7884 | 0.7884 | - |
04 Jan 2024 | 0.7889 | 0.7900 | 0.7857 | 0.7890 | 0.7890 | - |
03 Jan 2024 | 0.7922 | 0.7925 | 0.7904 | 0.7922 | 0.7922 | - |
02 Jan 2024 | 0.7856 | 0.7929 | 0.7837 | 0.7856 | 0.7856 | - |
01 Jan 2024 | 0.7855 | 0.7878 | 0.7854 | 0.7855 | 0.7855 | - |
29 Dec 2023 | 0.7852 | 0.7872 | 0.7829 | 0.7853 | 0.7853 | - |
28 Dec 2023 | 0.7811 | 0.7849 | 0.7796 | 0.7812 | 0.7812 | - |
27 Dec 2023 | 0.7857 | 0.7874 | 0.7812 | 0.7857 | 0.7857 | - |
26 Dec 2023 | 0.7871 | 0.7883 | 0.7862 | 0.7871 | 0.7871 | - |
25 Dec 2023 | 0.7888 | 0.7888 | 0.7845 | 0.7888 | 0.7888 | - |
22 Dec 2023 | 0.7883 | 0.7886 | 0.7846 | 0.7883 | 0.7883 | - |
21 Dec 2023 | 0.7911 | 0.7927 | 0.7879 | 0.7911 | 0.7911 | - |
20 Dec 2023 | 0.7855 | 0.7916 | 0.7855 | 0.7854 | 0.7854 | - |
19 Dec 2023 | 0.7903 | 0.7905 | 0.7836 | 0.7904 | 0.7904 | - |
18 Dec 2023 | 0.7891 | 0.7917 | 0.7872 | 0.7891 | 0.7891 | - |
15 Dec 2023 | 0.7830 | 0.7883 | 0.7818 | 0.7830 | 0.7830 | - |
14 Dec 2023 | 0.7923 | 0.7928 | 0.7825 | 0.7922 | 0.7922 | - |
13 Dec 2023 | 0.7956 | 0.7996 | 0.7955 | 0.7955 | 0.7955 | - |
12 Dec 2023 | 0.7965 | 0.7988 | 0.7931 | 0.7965 | 0.7965 | - |
11 Dec 2023 | 0.7963 | 0.7977 | 0.7942 | 0.7965 | 0.7965 | - |
08 Dec 2023 | 0.7944 | 0.7997 | 0.7936 | 0.7943 | 0.7943 | - |
07 Dec 2023 | 0.7963 | 0.7971 | 0.7940 | 0.7963 | 0.7963 | - |
06 Dec 2023 | 0.7940 | 0.7948 | 0.7928 | 0.7940 | 0.7940 | - |
05 Dec 2023 | 0.7915 | 0.7947 | 0.7905 | 0.7915 | 0.7915 | - |
04 Dec 2023 | 0.7867 | 0.7933 | 0.7866 | 0.7866 | 0.7866 | - |
01 Dec 2023 | 0.7916 | 0.7926 | 0.7880 | 0.7917 | 0.7917 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |