Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5555 | 0.5596 | 0.5548 | 0.5579 | 0.5579 | - |
03 May 2024 | 0.5557 | 0.5596 | 0.5553 | 0.5557 | 0.5557 | - |
02 May 2024 | 0.5531 | 0.5550 | 0.5522 | 0.5532 | 0.5532 | - |
01 May 2024 | 0.5510 | 0.5528 | 0.5509 | 0.5511 | 0.5511 | - |
30 Apr 2024 | 0.5571 | 0.5573 | 0.5518 | 0.5572 | 0.5572 | - |
29 Apr 2024 | 0.5552 | 0.5578 | 0.5547 | 0.5554 | 0.5554 | - |
26 Apr 2024 | 0.5553 | 0.5567 | 0.5542 | 0.5553 | 0.5553 | - |
25 Apr 2024 | 0.5545 | 0.5561 | 0.5535 | 0.5547 | 0.5547 | - |
24 Apr 2024 | 0.5545 | 0.5558 | 0.5541 | 0.5546 | 0.5546 | - |
23 Apr 2024 | 0.5557 | 0.5560 | 0.5531 | 0.5556 | 0.5556 | - |
22 Apr 2024 | 0.5535 | 0.5555 | 0.5533 | 0.5535 | 0.5535 | - |
19 Apr 2024 | 0.5545 | 0.5546 | 0.5514 | 0.5545 | 0.5545 | - |
18 Apr 2024 | 0.5542 | 0.5559 | 0.5537 | 0.5541 | 0.5541 | - |
17 Apr 2024 | 0.5548 | 0.5566 | 0.5542 | 0.5546 | 0.5546 | - |
16 Apr 2024 | 0.5554 | 0.5559 | 0.5524 | 0.5551 | 0.5551 | - |
15 Apr 2024 | 0.5583 | 0.5588 | 0.5562 | 0.5583 | 0.5583 | - |
12 Apr 2024 | 0.5594 | 0.5603 | 0.5583 | 0.5593 | 0.5593 | - |
11 Apr 2024 | 0.5562 | 0.5596 | 0.5558 | 0.5561 | 0.5561 | - |
10 Apr 2024 | 0.5585 | 0.5599 | 0.5562 | 0.5585 | 0.5585 | - |
09 Apr 2024 | 0.5555 | 0.5584 | 0.5554 | 0.5555 | 0.5555 | - |
08 Apr 2024 | 0.5543 | 0.5565 | 0.5541 | 0.5543 | 0.5543 | - |
05 Apr 2024 | 0.5561 | 0.5562 | 0.5542 | 0.5561 | 0.5561 | - |
04 Apr 2024 | 0.5548 | 0.5568 | 0.5547 | 0.5548 | 0.5548 | - |
03 Apr 2024 | 0.5542 | 0.5547 | 0.5526 | 0.5543 | 0.5543 | - |
02 Apr 2024 | 0.5542 | 0.5551 | 0.5535 | 0.5542 | 0.5542 | - |
01 Apr 2024 | 0.5545 | 0.5551 | 0.5532 | 0.5546 | 0.5546 | - |
29 Mar 2024 | 0.5534 | 0.5544 | 0.5533 | 0.5534 | 0.5534 | - |
28 Mar 2024 | 0.5542 | 0.5545 | 0.5524 | 0.5540 | 0.5540 | - |
27 Mar 2024 | 0.5545 | 0.5554 | 0.5531 | 0.5545 | 0.5545 | - |
26 Mar 2024 | 0.5536 | 0.5554 | 0.5531 | 0.5536 | 0.5536 | - |
25 Mar 2024 | 0.5542 | 0.5556 | 0.5535 | 0.5542 | 0.5542 | - |
22 Mar 2024 | 0.5566 | 0.5569 | 0.5542 | 0.5565 | 0.5565 | - |
21 Mar 2024 | 0.5566 | 0.5588 | 0.5559 | 0.5567 | 0.5567 | - |
20 Mar 2024 | 0.5567 | 0.5571 | 0.5557 | 0.5567 | 0.5567 | - |
19 Mar 2024 | 0.5592 | 0.5592 | 0.5564 | 0.5593 | 0.5593 | - |
18 Mar 2024 | 0.5592 | 0.5600 | 0.5583 | 0.5592 | 0.5592 | - |
15 Mar 2024 | 0.5626 | 0.5626 | 0.5589 | 0.5627 | 0.5627 | - |
14 Mar 2024 | 0.5627 | 0.5641 | 0.5623 | 0.5627 | 0.5627 | - |
13 Mar 2024 | 0.5626 | 0.5645 | 0.5621 | 0.5627 | 0.5627 | - |
12 Mar 2024 | 0.5644 | 0.5651 | 0.5625 | 0.5644 | 0.5644 | - |
11 Mar 2024 | 0.5646 | 0.5651 | 0.5634 | 0.5646 | 0.5646 | - |
08 Mar 2024 | 0.5641 | 0.5664 | 0.5628 | 0.5642 | 0.5642 | - |
07 Mar 2024 | 0.5622 | 0.5672 | 0.5620 | 0.5621 | 0.5621 | - |
06 Mar 2024 | 0.5606 | 0.5628 | 0.5594 | 0.5607 | 0.5607 | - |
05 Mar 2024 | 0.5614 | 0.5617 | 0.5594 | 0.5615 | 0.5615 | - |
04 Mar 2024 | 0.5628 | 0.5634 | 0.5611 | 0.5628 | 0.5628 | - |
01 Mar 2024 | 0.5633 | 0.5643 | 0.5625 | 0.5631 | 0.5631 | - |
29 Feb 2024 | 0.5624 | 0.5637 | 0.5604 | 0.5623 | 0.5623 | - |
28 Feb 2024 | 0.5690 | 0.5695 | 0.5613 | 0.5690 | 0.5690 | - |
27 Feb 2024 | 0.5683 | 0.5691 | 0.5668 | 0.5679 | 0.5679 | - |
26 Feb 2024 | 0.5716 | 0.5719 | 0.5684 | 0.5717 | 0.5717 | - |
23 Feb 2024 | 0.5719 | 0.5732 | 0.5712 | 0.5722 | 0.5722 | - |
22 Feb 2024 | 0.5712 | 0.5727 | 0.5707 | 0.5711 | 0.5711 | - |
21 Feb 2024 | 0.5704 | 0.5732 | 0.5703 | 0.5705 | 0.5705 | - |
20 Feb 2024 | 0.5700 | 0.5718 | 0.5693 | 0.5700 | 0.5700 | - |
19 Feb 2024 | 0.5688 | 0.5709 | 0.5687 | 0.5689 | 0.5689 | - |
16 Feb 2024 | 0.5672 | 0.5681 | 0.5657 | 0.5670 | 0.5670 | - |
15 Feb 2024 | 0.5673 | 0.5683 | 0.5666 | 0.5674 | 0.5674 | - |
14 Feb 2024 | 0.5654 | 0.5683 | 0.5649 | 0.5656 | 0.5656 | - |
13 Feb 2024 | 0.5688 | 0.5690 | 0.5650 | 0.5689 | 0.5689 | - |
12 Feb 2024 | 0.5692 | 0.5696 | 0.5673 | 0.5692 | 0.5692 | - |
09 Feb 2024 | 0.5671 | 0.5709 | 0.5666 | 0.5666 | 0.5666 | - |
08 Feb 2024 | 0.5669 | 0.5678 | 0.5650 | 0.5669 | 0.5669 | - |
07 Feb 2024 | 0.5667 | 0.5684 | 0.5663 | 0.5669 | 0.5669 | - |
06 Feb 2024 | 0.5634 | 0.5651 | 0.5632 | 0.5634 | 0.5634 | - |
05 Feb 2024 | 0.5621 | 0.5643 | 0.5614 | 0.5623 | 0.5623 | - |
02 Feb 2024 | 0.5650 | 0.5660 | 0.5618 | 0.5650 | 0.5650 | - |
01 Feb 2024 | 0.5657 | 0.5673 | 0.5625 | 0.5654 | 0.5654 | - |
31 Jan 2024 | 0.5654 | 0.5671 | 0.5642 | 0.5654 | 0.5654 | - |
30 Jan 2024 | 0.5660 | 0.5681 | 0.5635 | 0.5661 | 0.5661 | - |
29 Jan 2024 | 0.5617 | 0.5660 | 0.5614 | 0.5616 | 0.5616 | - |
26 Jan 2024 | 0.5631 | 0.5638 | 0.5613 | 0.5631 | 0.5631 | - |
25 Jan 2024 | 0.5611 | 0.5650 | 0.5609 | 0.5612 | 0.5612 | - |
24 Jan 2024 | 0.5617 | 0.5636 | 0.5607 | 0.5620 | 0.5620 | - |
23 Jan 2024 | 0.5584 | 0.5610 | 0.5582 | 0.5583 | 0.5583 | - |
22 Jan 2024 | 0.5616 | 0.5629 | 0.5594 | 0.5616 | 0.5616 | - |
19 Jan 2024 | 0.5624 | 0.5630 | 0.5596 | 0.5624 | 0.5624 | - |
18 Jan 2024 | 0.5616 | 0.5628 | 0.5610 | 0.5615 | 0.5615 | - |
17 Jan 2024 | 0.5644 | 0.5652 | 0.5610 | 0.5644 | 0.5644 | - |
16 Jan 2024 | 0.5654 | 0.5662 | 0.5641 | 0.5655 | 0.5655 | - |
15 Jan 2024 | 0.5692 | 0.5693 | 0.5649 | 0.5693 | 0.5693 | - |
12 Jan 2024 | 0.5683 | 0.5715 | 0.5681 | 0.5682 | 0.5682 | - |
11 Jan 2024 | 0.5675 | 0.5700 | 0.5666 | 0.5672 | 0.5672 | - |
10 Jan 2024 | 0.5704 | 0.5714 | 0.5672 | 0.5704 | 0.5704 | - |
09 Jan 2024 | 0.5707 | 0.5716 | 0.5694 | 0.5708 | 0.5708 | - |
08 Jan 2024 | 0.5710 | 0.5716 | 0.5673 | 0.5709 | 0.5709 | - |
05 Jan 2024 | 0.5691 | 0.5712 | 0.5680 | 0.5690 | 0.5690 | - |
04 Jan 2024 | 0.5721 | 0.5746 | 0.5684 | 0.5720 | 0.5720 | - |
03 Jan 2024 | 0.5710 | 0.5725 | 0.5696 | 0.5711 | 0.5711 | - |
02 Jan 2024 | 0.5720 | 0.5733 | 0.5709 | 0.5720 | 0.5720 | - |
01 Jan 2024 | 0.5722 | 0.5722 | 0.5706 | 0.5722 | 0.5722 | - |
29 Dec 2023 | 0.5723 | 0.5743 | 0.5700 | 0.5722 | 0.5722 | - |
28 Dec 2023 | 0.5713 | 0.5730 | 0.5684 | 0.5714 | 0.5714 | - |
27 Dec 2023 | 0.5730 | 0.5741 | 0.5702 | 0.5730 | 0.5730 | - |
26 Dec 2023 | 0.5719 | 0.5738 | 0.5717 | 0.5720 | 0.5720 | - |
25 Dec 2023 | 0.5696 | 0.5747 | 0.5676 | 0.5691 | 0.5691 | - |
22 Dec 2023 | 0.5718 | 0.5727 | 0.5701 | 0.5718 | 0.5718 | - |
21 Dec 2023 | 0.5714 | 0.5726 | 0.5697 | 0.5714 | 0.5714 | - |
20 Dec 2023 | 0.5706 | 0.5752 | 0.5704 | 0.5709 | 0.5709 | - |
19 Dec 2023 | 0.5688 | 0.5713 | 0.5687 | 0.5687 | 0.5687 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |