Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6817 | 0.6818 | 0.6779 | 0.6787 | 0.6787 | - |
03 May 2024 | 0.6819 | 0.6821 | 0.6781 | 0.6818 | 0.6818 | - |
02 May 2024 | 0.6798 | 0.6828 | 0.6793 | 0.6798 | 0.6798 | - |
01 May 2024 | 0.6804 | 0.6813 | 0.6796 | 0.6804 | 0.6804 | - |
30 Apr 2024 | 0.6827 | 0.6831 | 0.6790 | 0.6828 | 0.6828 | - |
29 Apr 2024 | 0.6836 | 0.6845 | 0.6827 | 0.6839 | 0.6839 | - |
26 Apr 2024 | 0.6825 | 0.6844 | 0.6818 | 0.6824 | 0.6824 | - |
25 Apr 2024 | 0.6819 | 0.6824 | 0.6806 | 0.6819 | 0.6819 | - |
24 Apr 2024 | 0.6836 | 0.6844 | 0.6813 | 0.6837 | 0.6837 | - |
23 Apr 2024 | 0.6851 | 0.6858 | 0.6829 | 0.6851 | 0.6851 | - |
22 Apr 2024 | 0.6829 | 0.6855 | 0.6824 | 0.6828 | 0.6828 | - |
19 Apr 2024 | 0.6820 | 0.6829 | 0.6811 | 0.6823 | 0.6823 | - |
18 Apr 2024 | 0.6805 | 0.6823 | 0.6801 | 0.6805 | 0.6805 | - |
17 Apr 2024 | 0.6813 | 0.6816 | 0.6801 | 0.6812 | 0.6812 | - |
16 Apr 2024 | 0.6826 | 0.6830 | 0.6787 | 0.6824 | 0.6824 | - |
15 Apr 2024 | 0.6826 | 0.6843 | 0.6817 | 0.6825 | 0.6825 | - |
12 Apr 2024 | 0.6810 | 0.6839 | 0.6806 | 0.6811 | 0.6811 | - |
11 Apr 2024 | 0.6799 | 0.6816 | 0.6796 | 0.6800 | 0.6800 | - |
10 Apr 2024 | 0.6785 | 0.6815 | 0.6782 | 0.6784 | 0.6784 | - |
09 Apr 2024 | 0.6783 | 0.6787 | 0.6770 | 0.6783 | 0.6783 | - |
08 Apr 2024 | 0.6787 | 0.6797 | 0.6777 | 0.6786 | 0.6786 | - |
05 Apr 2024 | 0.6813 | 0.6813 | 0.6782 | 0.6812 | 0.6812 | - |
04 Apr 2024 | 0.6822 | 0.6827 | 0.6814 | 0.6822 | 0.6822 | - |
03 Apr 2024 | 0.6846 | 0.6846 | 0.6827 | 0.6845 | 0.6845 | - |
02 Apr 2024 | 0.6860 | 0.6874 | 0.6836 | 0.6861 | 0.6861 | - |
01 Apr 2024 | 0.6851 | 0.6861 | 0.6835 | 0.6852 | 0.6852 | - |
29 Mar 2024 | 0.6843 | 0.6856 | 0.6830 | 0.6843 | 0.6843 | - |
28 Mar 2024 | 0.6807 | 0.6842 | 0.6800 | 0.6806 | 0.6806 | - |
27 Mar 2024 | 0.6796 | 0.6811 | 0.6784 | 0.6797 | 0.6797 | - |
26 Mar 2024 | 0.6792 | 0.6806 | 0.6783 | 0.6791 | 0.6791 | - |
25 Mar 2024 | 0.6797 | 0.6804 | 0.6788 | 0.6797 | 0.6797 | - |
22 Mar 2024 | 0.6805 | 0.6818 | 0.6790 | 0.6804 | 0.6804 | - |
21 Mar 2024 | 0.6785 | 0.6806 | 0.6780 | 0.6786 | 0.6786 | - |
20 Mar 2024 | 0.6781 | 0.6792 | 0.6770 | 0.6781 | 0.6781 | - |
19 Mar 2024 | 0.6794 | 0.6796 | 0.6763 | 0.6792 | 0.6792 | - |
18 Mar 2024 | 0.6782 | 0.6788 | 0.6768 | 0.6783 | 0.6783 | - |
15 Mar 2024 | 0.6787 | 0.6797 | 0.6776 | 0.6787 | 0.6787 | - |
14 Mar 2024 | 0.6780 | 0.6794 | 0.6777 | 0.6778 | 0.6778 | - |
13 Mar 2024 | 0.6781 | 0.6790 | 0.6771 | 0.6782 | 0.6782 | - |
12 Mar 2024 | 0.6787 | 0.6794 | 0.6780 | 0.6787 | 0.6787 | - |
11 Mar 2024 | 0.6778 | 0.6787 | 0.6770 | 0.6776 | 0.6776 | - |
08 Mar 2024 | 0.6787 | 0.6811 | 0.6778 | 0.6787 | 0.6787 | - |
07 Mar 2024 | 0.6789 | 0.6820 | 0.6781 | 0.6789 | 0.6789 | - |
06 Mar 2024 | 0.6776 | 0.6791 | 0.6762 | 0.6778 | 0.6778 | - |
05 Mar 2024 | 0.6786 | 0.6792 | 0.6772 | 0.6786 | 0.6786 | - |
04 Mar 2024 | 0.6806 | 0.6806 | 0.6778 | 0.6805 | 0.6805 | - |
01 Mar 2024 | 0.6820 | 0.6820 | 0.6799 | 0.6818 | 0.6818 | - |
29 Feb 2024 | 0.6795 | 0.6820 | 0.6777 | 0.6795 | 0.6795 | - |
28 Feb 2024 | 0.6816 | 0.6819 | 0.6793 | 0.6815 | 0.6815 | - |
27 Feb 2024 | 0.6825 | 0.6834 | 0.6808 | 0.6824 | 0.6824 | - |
26 Feb 2024 | 0.6840 | 0.6842 | 0.6811 | 0.6842 | 0.6842 | - |
23 Feb 2024 | 0.6851 | 0.6859 | 0.6835 | 0.6851 | 0.6851 | - |
22 Feb 2024 | 0.6848 | 0.6858 | 0.6833 | 0.6847 | 0.6847 | - |
21 Feb 2024 | 0.6840 | 0.6850 | 0.6835 | 0.6836 | 0.6836 | - |
20 Feb 2024 | 0.6873 | 0.6879 | 0.6827 | 0.6874 | 0.6874 | - |
19 Feb 2024 | 0.6879 | 0.6891 | 0.6876 | 0.6879 | 0.6879 | - |
16 Feb 2024 | 0.6893 | 0.6899 | 0.6880 | 0.6892 | 0.6892 | - |
15 Feb 2024 | 0.6882 | 0.6888 | 0.6867 | 0.6880 | 0.6880 | - |
14 Feb 2024 | 0.6882 | 0.6906 | 0.6872 | 0.6883 | 0.6883 | - |
13 Feb 2024 | 0.6898 | 0.6910 | 0.6873 | 0.6899 | 0.6899 | - |
12 Feb 2024 | 0.6881 | 0.6909 | 0.6877 | 0.6881 | 0.6881 | - |
09 Feb 2024 | 0.6892 | 0.6907 | 0.6879 | 0.6893 | 0.6893 | - |
08 Feb 2024 | 0.6892 | 0.6903 | 0.6884 | 0.6892 | 0.6892 | - |
07 Feb 2024 | 0.6891 | 0.6904 | 0.6883 | 0.6891 | 0.6891 | - |
06 Feb 2024 | 0.6873 | 0.6890 | 0.6872 | 0.6873 | 0.6873 | - |
05 Feb 2024 | 0.6888 | 0.6898 | 0.6878 | 0.6886 | 0.6886 | - |
02 Feb 2024 | 0.6867 | 0.6891 | 0.6862 | 0.6870 | 0.6870 | - |
01 Feb 2024 | 0.6890 | 0.6894 | 0.6871 | 0.6888 | 0.6888 | - |
31 Jan 2024 | 0.6881 | 0.6895 | 0.6862 | 0.6878 | 0.6878 | - |
30 Jan 2024 | 0.6881 | 0.6896 | 0.6860 | 0.6879 | 0.6879 | - |
29 Jan 2024 | 0.6854 | 0.6885 | 0.6849 | 0.6854 | 0.6854 | - |
26 Jan 2024 | 0.6839 | 0.6862 | 0.6835 | 0.6840 | 0.6840 | - |
25 Jan 2024 | 0.6794 | 0.6841 | 0.6786 | 0.6794 | 0.6794 | - |
24 Jan 2024 | 0.6844 | 0.6844 | 0.6800 | 0.6842 | 0.6842 | - |
23 Jan 2024 | 0.6821 | 0.6851 | 0.6803 | 0.6820 | 0.6820 | - |
22 Jan 2024 | 0.6835 | 0.6845 | 0.6818 | 0.6833 | 0.6833 | - |
19 Jan 2024 | 0.6815 | 0.6828 | 0.6806 | 0.6813 | 0.6813 | - |
18 Jan 2024 | 0.6803 | 0.6823 | 0.6797 | 0.6802 | 0.6802 | - |
17 Jan 2024 | 0.6811 | 0.6820 | 0.6794 | 0.6813 | 0.6813 | - |
16 Jan 2024 | 0.6798 | 0.6830 | 0.6788 | 0.6799 | 0.6799 | - |
15 Jan 2024 | 0.6814 | 0.6814 | 0.6791 | 0.6812 | 0.6812 | - |
12 Jan 2024 | 0.6805 | 0.6836 | 0.6803 | 0.6804 | 0.6804 | - |
11 Jan 2024 | 0.6809 | 0.6822 | 0.6793 | 0.6810 | 0.6810 | - |
10 Jan 2024 | 0.6831 | 0.6837 | 0.6811 | 0.6831 | 0.6831 | - |
09 Jan 2024 | 0.6840 | 0.6846 | 0.6813 | 0.6839 | 0.6839 | - |
08 Jan 2024 | 0.6840 | 0.6842 | 0.6807 | 0.6840 | 0.6840 | - |
05 Jan 2024 | 0.6839 | 0.6862 | 0.6827 | 0.6840 | 0.6840 | - |
04 Jan 2024 | 0.6854 | 0.6867 | 0.6827 | 0.6856 | 0.6856 | - |
03 Jan 2024 | 0.6860 | 0.6870 | 0.6840 | 0.6859 | 0.6859 | - |
02 Jan 2024 | 0.6840 | 0.6871 | 0.6836 | 0.6841 | 0.6841 | - |
01 Jan 2024 | 0.6837 | 0.6837 | 0.6827 | 0.6837 | 0.6837 | - |
29 Dec 2023 | 0.6828 | 0.6868 | 0.6804 | 0.6828 | 0.6828 | - |
28 Dec 2023 | 0.6816 | 0.6842 | 0.6794 | 0.6817 | 0.6817 | - |
27 Dec 2023 | 0.6862 | 0.6870 | 0.6808 | 0.6861 | 0.6861 | - |
26 Dec 2023 | 0.6847 | 0.6871 | 0.6836 | 0.6847 | 0.6847 | - |
25 Dec 2023 | 0.6855 | 0.6855 | 0.6816 | 0.6855 | 0.6855 | - |
22 Dec 2023 | 0.6841 | 0.6852 | 0.6827 | 0.6836 | 0.6836 | - |
21 Dec 2023 | 0.6836 | 0.6852 | 0.6813 | 0.6838 | 0.6838 | - |
20 Dec 2023 | 0.6828 | 0.6856 | 0.6824 | 0.6828 | 0.6828 | - |
19 Dec 2023 | 0.6830 | 0.6839 | 0.6808 | 0.6832 | 0.6832 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |