Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5470 | 0.5790 | 0.5360 | 0.5790 | 0.5790 | - |
May 02, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5630 | 0.5630 | - |
Apr 30, 2024 | 0.5310 | 0.5520 | 0.5310 | 0.5510 | 0.5510 | - |
Apr 29, 2024 | 0.5350 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | - |
Apr 26, 2024 | 0.5280 | 0.5420 | 0.5280 | 0.5420 | 0.5420 | - |
Apr 25, 2024 | 0.5460 | 0.5460 | 0.5380 | 0.5380 | 0.5380 | - |
Apr 24, 2024 | 0.5670 | 0.5710 | 0.5320 | 0.5540 | 0.5540 | - |
Apr 23, 2024 | 0.5530 | 0.5770 | 0.5530 | 0.5770 | 0.5770 | - |
Apr 22, 2024 | 0.5360 | 0.5680 | 0.5360 | 0.5600 | 0.5600 | - |
Apr 19, 2024 | 0.5220 | 0.5590 | 0.5220 | 0.5340 | 0.5340 | - |
Apr 18, 2024 | 0.5520 | 0.5630 | 0.5520 | 0.5630 | 0.5630 | - |
Apr 17, 2024 | 0.5620 | 0.5730 | 0.5580 | 0.5580 | 0.5580 | - |
Apr 16, 2024 | 0.5740 | 0.5740 | 0.5700 | 0.5700 | 0.5700 | - |
Apr 15, 2024 | 0.5900 | 0.5900 | 0.5610 | 0.5610 | 0.5610 | - |
Apr 12, 2024 | 0.5610 | 0.5850 | 0.5610 | 0.5850 | 0.5850 | - |
Apr 11, 2024 | 0.6000 | 0.6050 | 0.5710 | 0.5720 | 0.5720 | - |
Apr 10, 2024 | 0.5990 | 0.6100 | 0.5990 | 0.6100 | 0.6100 | - |
Apr 09, 2024 | 0.6020 | 0.6100 | 0.6020 | 0.6050 | 0.6050 | - |
Apr 08, 2024 | 0.6030 | 0.6110 | 0.6030 | 0.6110 | 0.6110 | - |
Apr 05, 2024 | 0.6400 | 0.6400 | 0.6150 | 0.6150 | 0.6150 | - |
Apr 04, 2024 | 0.6300 | 0.6410 | 0.6300 | 0.6410 | 0.6410 | - |
Apr 03, 2024 | 0.6360 | 0.6360 | 0.6090 | 0.6090 | 0.6090 | - |
Apr 02, 2024 | 0.6180 | 0.6180 | 0.6090 | 0.6150 | 0.6150 | - |
Mar 28, 2024 | 0.6190 | 0.6200 | 0.6030 | 0.6100 | 0.6100 | - |
Mar 27, 2024 | 0.5920 | 0.6030 | 0.5920 | 0.6030 | 0.6030 | - |
Mar 26, 2024 | 0.5930 | 0.6070 | 0.5930 | 0.6070 | 0.6070 | - |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.5830 | 0.6020 | 0.6020 | - |
Mar 22, 2024 | 0.6560 | 0.6560 | 0.5830 | 0.6110 | 0.6110 | - |
Mar 21, 2024 | 0.6510 | 0.6600 | 0.6510 | 0.6600 | 0.6600 | - |
Mar 20, 2024 | 0.6510 | 0.6600 | 0.6510 | 0.6600 | 0.6600 | - |
Mar 19, 2024 | 0.6710 | 0.6710 | 0.6480 | 0.6610 | 0.6610 | - |
Mar 18, 2024 | 0.6520 | 0.6630 | 0.6500 | 0.6630 | 0.6630 | - |
Mar 15, 2024 | 0.7040 | 0.7040 | 0.6610 | 0.6610 | 0.6610 | - |
Mar 14, 2024 | 0.6630 | 0.6790 | 0.6630 | 0.6780 | 0.6780 | - |
Mar 13, 2024 | 0.6840 | 0.6840 | 0.6650 | 0.6650 | 0.6650 | - |
Mar 12, 2024 | 0.7100 | 0.7100 | 0.6570 | 0.6690 | 0.6690 | - |
Mar 11, 2024 | 0.6950 | 0.7200 | 0.6310 | 0.7200 | 0.7200 | - |
Mar 08, 2024 | 0.6750 | 0.6750 | 0.6330 | 0.6550 | 0.6550 | - |
Mar 07, 2024 | 0.6790 | 0.6790 | 0.6430 | 0.6550 | 0.6550 | - |
Mar 06, 2024 | 0.6750 | 0.6750 | 0.6280 | 0.6690 | 0.6690 | - |
Mar 05, 2024 | 0.6810 | 0.6810 | 0.6510 | 0.6600 | 0.6600 | - |
Mar 04, 2024 | 0.6810 | 0.6810 | 0.6400 | 0.6700 | 0.6700 | - |
Mar 01, 2024 | 0.6830 | 0.6830 | 0.6700 | 0.6720 | 0.6720 | - |
Feb 29, 2024 | 0.6820 | 0.6820 | 0.6710 | 0.6710 | 0.6710 | - |
Feb 28, 2024 | 0.6910 | 0.6910 | 0.6700 | 0.6710 | 0.6710 | - |
Feb 27, 2024 | 0.6850 | 0.7010 | 0.6710 | 0.7010 | 0.7010 | - |
Feb 26, 2024 | 0.6820 | 0.7050 | 0.6820 | 0.7050 | 0.7050 | - |
Feb 23, 2024 | 0.6820 | 0.6820 | 0.6410 | 0.6650 | 0.6650 | - |
Feb 22, 2024 | 0.7150 | 0.7180 | 0.7050 | 0.7050 | 0.7050 | - |
Feb 21, 2024 | 0.7180 | 0.7220 | 0.7180 | 0.7180 | 0.7180 | - |
Feb 20, 2024 | 0.7180 | 0.7230 | 0.7180 | 0.7220 | 0.7220 | - |
Feb 19, 2024 | 0.7210 | 0.7260 | 0.7210 | 0.7250 | 0.7250 | - |
Feb 16, 2024 | 0.7240 | 0.7240 | 0.7210 | 0.7220 | 0.7220 | - |
Feb 15, 2024 | 0.7230 | 0.7350 | 0.7210 | 0.7240 | 0.7240 | 3,400 |
Feb 14, 2024 | 0.7360 | 0.7430 | 0.7360 | 0.7360 | 0.7360 | - |
Feb 13, 2024 | 0.7240 | 0.7520 | 0.7240 | 0.7480 | 0.7480 | - |
Feb 12, 2024 | 0.7500 | 0.7590 | 0.7500 | 0.7580 | 0.7580 | - |
Feb 09, 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | - |
Feb 08, 2024 | 0.7450 | 0.7580 | 0.7450 | 0.7580 | 0.7580 | - |
Feb 07, 2024 | 0.7540 | 0.7740 | 0.7540 | 0.7610 | 0.7610 | - |
Feb 06, 2024 | 0.7540 | 0.7740 | 0.7540 | 0.7740 | 0.7740 | - |
Feb 05, 2024 | 0.7540 | 0.7740 | 0.7540 | 0.7740 | 0.7740 | - |
Feb 02, 2024 | 0.7600 | 0.7770 | 0.7600 | 0.7730 | 0.7730 | - |
Feb 01, 2024 | 0.7570 | 0.8000 | 0.7570 | 0.7750 | 0.7750 | - |
Jan 31, 2024 | 0.7570 | 0.7760 | 0.7570 | 0.7760 | 0.7760 | - |
Jan 30, 2024 | 0.7610 | 0.7800 | 0.7610 | 0.7730 | 0.7730 | - |
Jan 29, 2024 | 0.7510 | 0.7800 | 0.7510 | 0.7800 | 0.7800 | - |
Jan 26, 2024 | 0.7600 | 0.7740 | 0.7600 | 0.7710 | 0.7710 | - |
Jan 25, 2024 | 0.7600 | 0.7720 | 0.7600 | 0.7680 | 0.7680 | 2,742 |
Jan 24, 2024 | 0.7600 | 0.7770 | 0.7600 | 0.7770 | 0.7770 | - |
Jan 23, 2024 | 0.7690 | 0.7730 | 0.7600 | 0.7730 | 0.7730 | - |
Jan 22, 2024 | 0.7600 | 0.7890 | 0.7550 | 0.7890 | 0.7890 | - |
Jan 19, 2024 | 0.7600 | 0.7640 | 0.7530 | 0.7640 | 0.7640 | - |
Jan 18, 2024 | 0.7610 | 0.7810 | 0.7610 | 0.7810 | 0.7810 | 900 |
Jan 17, 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | - |
Jan 16, 2024 | 0.7610 | 0.7900 | 0.7610 | 0.7900 | 0.7900 | - |
Jan 15, 2024 | 0.7830 | 0.7830 | 0.7810 | 0.7810 | 0.7810 | - |
Jan 12, 2024 | 0.7600 | 0.7790 | 0.7520 | 0.7790 | 0.7790 | - |
Jan 11, 2024 | 0.7610 | 0.7850 | 0.7560 | 0.7640 | 0.7640 | - |
Jan 10, 2024 | 0.7610 | 0.7770 | 0.7520 | 0.7680 | 0.7680 | - |
Jan 09, 2024 | 0.7520 | 0.7810 | 0.7520 | 0.7810 | 0.7810 | - |
Jan 08, 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | - |
Jan 05, 2024 | 0.7550 | 0.7850 | 0.7550 | 0.7850 | 0.7850 | - |
Jan 04, 2024 | 0.7200 | 0.7750 | 0.7200 | 0.7750 | 0.7750 | - |
Jan 03, 2024 | 0.7900 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | - |
Jan 02, 2024 | 0.7680 | 0.8100 | 0.7680 | 0.8100 | 0.8100 | - |
Dec 29, 2023 | 0.7920 | 0.7920 | 0.7710 | 0.7710 | 0.7710 | - |
Dec 28, 2023 | 0.7940 | 0.8100 | 0.7710 | 0.8100 | 0.8100 | - |
Dec 27, 2023 | 0.7840 | 0.8100 | 0.7840 | 0.8100 | 0.8100 | - |
Dec 22, 2023 | 0.7470 | 0.8030 | 0.7470 | 0.7790 | 0.7790 | - |
Dec 21, 2023 | 0.7800 | 0.8020 | 0.7800 | 0.8020 | 0.8020 | - |
Dec 20, 2023 | 0.7590 | 0.8000 | 0.7590 | 0.8000 | 0.8000 | - |
Dec 19, 2023 | 0.7600 | 0.7760 | 0.7600 | 0.7760 | 0.7760 | - |
Dec 18, 2023 | 0.7630 | 0.7830 | 0.7630 | 0.7740 | 0.7740 | - |
Dec 15, 2023 | 0.7510 | 0.7810 | 0.7510 | 0.7810 | 0.7810 | - |
Dec 14, 2023 | 0.7560 | 0.7750 | 0.7560 | 0.7750 | 0.7750 | - |
Dec 13, 2023 | 0.7500 | 0.7690 | 0.7500 | 0.7660 | 0.7660 | - |
Dec 12, 2023 | 0.7590 | 0.7790 | 0.7590 | 0.7780 | 0.7780 | - |
Dec 11, 2023 | 0.7620 | 0.8020 | 0.7600 | 0.7610 | 0.7610 | - |
Dec 08, 2023 | 0.7600 | 0.7690 | 0.7600 | 0.7690 | 0.7690 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |