Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.5106 | 1.5107 | 1.5097 | 1.5107 | 1.5107 | 569,922,496 |
22 May 2024 | 1.4987 | 1.4999 | 1.5000 | 1.5000 | 1.5000 | 963,460,940 |
21 May 2024 | 1.4924 | 1.4999 | 1.4923 | 1.4987 | 1.4987 | 1,230,887,226 |
20 May 2024 | 1.4924 | 1.4920 | 1.4920 | 1.4924 | 1.4924 | 780,854,817 |
19 May 2024 | 1.4922 | 1.4929 | 1.4922 | 1.4924 | 1.4924 | 921,546,260 |
18 May 2024 | 1.4963 | 1.4959 | 1.4976 | 1.4922 | 1.4922 | 803,018,988 |
17 May 2024 | 1.4925 | 1.5015 | 1.4972 | 1.4963 | 1.4963 | 723,964,052 |
16 May 2024 | 1.5095 | 1.4962 | 1.5089 | 1.4925 | 1.4925 | 1,088,150,772 |
15 May 2024 | 1.5126 | 1.5156 | 1.5101 | 1.5095 | 1.5095 | 1,203,325,917 |
14 May 2024 | 1.5149 | 1.5146 | 1.5152 | 1.5126 | 1.5126 | 1,034,919,325 |
13 May 2024 | 1.5118 | 1.5096 | 1.5084 | 1.5149 | 1.5149 | 868,155,328 |
12 May 2024 | 1.5118 | 1.5122 | 1.5115 | 1.5118 | 1.5118 | 1,121,751,465 |
11 May 2024 | 1.5114 | 1.5134 | 1.5126 | 1.5118 | 1.5118 | 934,450,918 |
10 May 2024 | 1.5203 | 1.5135 | 1.5187 | 1.5113 | 1.5113 | 936,479,821 |
09 May 2024 | 1.5180 | 1.5214 | 1.5197 | 1.5203 | 1.5203 | 1,081,530,916 |
08 May 2024 | 1.5098 | 1.5108 | 1.5175 | 1.5179 | 1.5179 | 900,558,848 |
07 May 2024 | 1.5128 | 1.5126 | 1.5100 | 1.5098 | 1.5098 | 1,022,389,490 |
06 May 2024 | 1.5141 | 1.5156 | 1.5148 | 1.5128 | 1.5128 | 854,792,842 |
05 May 2024 | 1.5154 | 1.5156 | 1.5140 | 1.5141 | 1.5141 | 979,534,810 |
04 May 2024 | 1.5222 | 1.5226 | 1.5122 | 1.5154 | 1.5154 | 1,062,753,897 |
03 May 2024 | 1.5310 | 1.5241 | 1.5310 | 1.5222 | 1.5222 | 979,166,858 |
02 May 2024 | 1.5443 | 1.5418 | 1.5336 | 1.5310 | 1.5310 | 1,252,123,108 |
01 May 2024 | 1.5246 | 1.5246 | 1.5429 | 1.5443 | 1.5443 | 1,032,247,562 |
30 Apr 2024 | 1.5287 | 1.5258 | 1.5233 | 1.5246 | 1.5246 | 1,003,574,201 |
29 Apr 2024 | 1.5301 | 1.5320 | 1.5301 | 1.5287 | 1.5287 | 977,720,343 |
28 Apr 2024 | 1.5303 | 1.5308 | 1.5299 | 1.5301 | 1.5301 | 837,682,483 |
27 Apr 2024 | 1.5332 | 1.5332 | 1.5301 | 1.5303 | 1.5303 | 1,003,889,332 |
26 Apr 2024 | 1.5390 | 1.5346 | 1.5408 | 1.5332 | 1.5332 | 798,331,925 |
25 Apr 2024 | 1.5413 | 1.5327 | 1.5376 | 1.5389 | 1.5389 | 660,784,659 |
24 Apr 2024 | 1.5501 | 1.5492 | 1.5419 | 1.5413 | 1.5413 | 700,824,604 |
23 Apr 2024 | 1.5566 | 1.5558 | 1.5514 | 1.5501 | 1.5501 | 552,367,407 |
22 Apr 2024 | 1.5589 | 1.5593 | 1.5585 | 1.5566 | 1.5566 | 534,625,662 |
21 Apr 2024 | 1.5588 | 1.5594 | 1.5586 | 1.5589 | 1.5589 | 1,084,795,498 |
20 Apr 2024 | 1.5569 | 1.5581 | 1.5702 | 1.5588 | 1.5588 | 1,781,435,719 |
19 Apr 2024 | 1.5531 | 1.5521 | 1.5499 | 1.5569 | 1.5569 | 447,192,791 |
18 Apr 2024 | 1.5595 | 1.5561 | 1.5575 | 1.5531 | 1.5531 | 1,261,187,650 |
17 Apr 2024 | 1.5523 | 1.5620 | 1.5549 | 1.5595 | 1.5595 | 981,341,945 |
16 Apr 2024 | 1.5449 | 1.5409 | 1.5486 | 1.5523 | 1.5523 | 721,117,906 |
15 Apr 2024 | 1.5415 | 1.5420 | 1.5407 | 1.5449 | 1.5449 | 895,031,684 |
14 Apr 2024 | 1.5412 | 1.5430 | 1.5406 | 1.5415 | 1.5415 | 1,325,558,489 |
13 Apr 2024 | 1.5291 | 1.5344 | 1.5465 | 1.5412 | 1.5412 | 855,505,769 |
12 Apr 2024 | 1.5369 | 1.5296 | 1.5325 | 1.5291 | 1.5291 | 466,447,318 |
11 Apr 2024 | 1.5085 | 1.5328 | 1.5250 | 1.5369 | 1.5369 | 538,724,229 |
10 Apr 2024 | 1.5139 | 1.5112 | 1.5104 | 1.5085 | 1.5085 | 645,129,199 |
09 Apr 2024 | 1.5219 | 1.5144 | 1.5232 | 1.5139 | 1.5139 | 800,829,441 |
08 Apr 2024 | 1.5194 | 1.5197 | 1.5192 | 1.5219 | 1.5219 | 930,175,228 |
07 Apr 2024 | 1.5196 | 1.5200 | 1.5191 | 1.5194 | 1.5194 | 923,265,305 |
06 Apr 2024 | 1.5180 | 1.5224 | 1.5181 | 1.5196 | 1.5196 | 1,180,162,951 |
05 Apr 2024 | 1.5227 | 1.5123 | 1.5160 | 1.5180 | 1.5180 | 1,654,300,436 |
04 Apr 2024 | 1.5353 | 1.5366 | 1.5227 | 1.5227 | 1.5227 | 1,144,350,971 |
03 Apr 2024 | 1.5417 | 1.5412 | 1.5373 | 1.5353 | 1.5353 | 727,747,472 |
02 Apr 2024 | 1.5307 | 1.5334 | 1.5405 | 1.5417 | 1.5417 | 339,922,753 |
01 Apr 2024 | 1.5343 | 1.5349 | 1.5322 | 1.5307 | 1.5307 | 317,389,830 |
31 Mar 2024 | 1.5340 | 1.5348 | 1.5338 | 1.5343 | 1.5343 | 489,020,611 |
30 Mar 2024 | 1.5350 | 1.5363 | 1.5336 | 1.5340 | 1.5340 | 835,899,904 |
29 Mar 2024 | 1.5330 | 1.5351 | 1.5296 | 1.5350 | 1.5350 | 1,318,659,170 |
28 Mar 2024 | 1.5293 | 1.5331 | 1.5334 | 1.5330 | 1.5330 | 1,377,913,008 |
27 Mar 2024 | 1.5295 | 1.5299 | 1.5296 | 1.5293 | 1.5293 | 633,658,788 |
26 Mar 2024 | 1.5352 | 1.5344 | 1.5292 | 1.5295 | 1.5295 | 512,127,834 |
25 Mar 2024 | 1.5351 | 1.5361 | 1.5357 | 1.5352 | 1.5352 | 683,013,112 |
24 Mar 2024 | 1.5351 | 1.5358 | 1.5348 | 1.5351 | 1.5351 | 853,885,251 |
23 Mar 2024 | 1.5219 | 1.5347 | 1.5327 | 1.5351 | 1.5351 | 1,140,554,589 |
22 Mar 2024 | 1.5157 | 1.5170 | 1.5218 | 1.5219 | 1.5219 | 689,823,445 |
21 Mar 2024 | 1.5323 | 1.5197 | 1.5305 | 1.5157 | 1.5157 | 862,532,592 |
20 Mar 2024 | 1.5252 | 1.5257 | 1.5315 | 1.5323 | 1.5323 | 1,229,825,430 |
19 Mar 2024 | 1.5245 | 1.5225 | 1.5242 | 1.5252 | 1.5252 | 574,569,225 |
18 Mar 2024 | 1.5238 | 1.5242 | 1.5232 | 1.5245 | 1.5245 | 742,206,953 |
17 Mar 2024 | 1.5239 | 1.5246 | 1.5232 | 1.5238 | 1.5238 | 1,252,965,999 |
16 Mar 2024 | 1.5198 | 1.5241 | 1.5241 | 1.5239 | 1.5239 | 1,603,937,473 |
15 Mar 2024 | 1.5088 | 1.5087 | 1.5192 | 1.5198 | 1.5198 | 783,531,681 |
14 Mar 2024 | 1.5136 | 1.5131 | 1.5139 | 1.5088 | 1.5088 | 707,422,117 |
13 Mar 2024 | 1.5117 | 1.5145 | 1.5160 | 1.5136 | 1.5136 | 980,166,923 |
12 Mar 2024 | 1.5091 | 1.5135 | 1.5086 | 1.5117 | 1.5117 | 1,011,148,444 |
11 Mar 2024 | 1.5053 | 1.5057 | 1.5090 | 1.5091 | 1.5091 | 635,030,723 |
10 Mar 2024 | 1.5053 | 1.5064 | 1.5049 | 1.5053 | 1.5053 | 493,170,947 |
09 Mar 2024 | 1.5103 | 1.5059 | 1.5077 | 1.5053 | 1.5053 | 789,876,837 |
08 Mar 2024 | 1.5224 | 1.5117 | 1.5098 | 1.5103 | 1.5103 | 1,154,041,230 |
07 Mar 2024 | 1.5375 | 1.5236 | 1.5223 | 1.5224 | 1.5224 | 1,468,737,269 |
06 Mar 2024 | 1.5373 | 1.5382 | 1.5344 | 1.5375 | 1.5375 | 1,163,479,722 |
05 Mar 2024 | 1.5318 | 1.5375 | 1.5348 | 1.5372 | 1.5372 | 467,372,347 |
04 Mar 2024 | 1.5300 | 1.5304 | 1.5296 | 1.5318 | 1.5318 | 333,398,013 |
03 Mar 2024 | 1.5303 | 1.5311 | 1.5297 | 1.5301 | 1.5301 | 528,926,234 |
02 Mar 2024 | 1.5381 | 1.5326 | 1.5310 | 1.5302 | 1.5302 | 335,746,791 |
01 Mar 2024 | 1.5398 | 1.5402 | 1.5341 | 1.5381 | 1.5381 | 458,053,112 |
29 Feb 2024 | 1.5278 | 1.5402 | 1.5378 | 1.5399 | 1.5399 | 516,969,525 |
28 Feb 2024 | 1.5290 | 1.5304 | 1.5263 | 1.5278 | 1.5278 | 637,990,998 |
27 Feb 2024 | 1.5236 | 1.5297 | 1.5281 | 1.5290 | 1.5290 | 283,951,639 |
26 Feb 2024 | 1.5258 | 1.5263 | 1.5238 | 1.5236 | 1.5236 | 170,875,005 |
25 Feb 2024 | 1.5254 | 1.5260 | 1.5251 | 1.5258 | 1.5258 | 167,048,119 |
24 Feb 2024 | 1.5242 | 1.5226 | 1.5208 | 1.5254 | 1.5254 | 192,597,647 |
23 Feb 2024 | 1.5260 | 1.5257 | 1.5173 | 1.5242 | 1.5242 | 217,156,182 |
22 Feb 2024 | 1.5258 | 1.5268 | 1.5284 | 1.5260 | 1.5260 | 283,997,917 |
21 Feb 2024 | 1.5307 | 1.5270 | 1.5314 | 1.5258 | 1.5258 | 253,110,265 |
20 Feb 2024 | 1.5296 | 1.5279 | 1.5287 | 1.5307 | 1.5307 | 202,771,693 |
19 Feb 2024 | 1.5311 | 1.5330 | 1.5320 | 1.5296 | 1.5296 | 143,344,198 |
18 Feb 2024 | 1.5314 | 1.5314 | 1.5307 | 1.5311 | 1.5311 | 152,162,015 |
17 Feb 2024 | 1.5326 | 1.5349 | 1.5331 | 1.5314 | 1.5314 | 360,623,481 |
16 Feb 2024 | 1.5388 | 1.5404 | 1.5354 | 1.5326 | 1.5326 | 179,649,019 |
15 Feb 2024 | 1.5498 | 1.5411 | 1.5440 | 1.5388 | 1.5388 | 232,358,177 |
14 Feb 2024 | 1.5316 | 1.5514 | 1.5456 | 1.5498 | 1.5498 | 236,012,461 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |