Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.580293 | 0.595277 | 0.577978 | 0.590452 | 0.590452 | 35,116,600 |
03 May 2024 | 0.563321 | 0.569012 | 0.538898 | 0.561988 | 0.561988 | 73,266,130 |
02 May 2024 | 0.608891 | 0.612592 | 0.555388 | 0.563321 | 0.563321 | 90,094,662 |
01 May 2024 | 0.642742 | 0.650577 | 0.588352 | 0.608893 | 0.608893 | 43,065,719 |
30 Apr 2024 | 0.650696 | 0.655120 | 0.623415 | 0.642741 | 0.642741 | 36,593,647 |
29 Apr 2024 | 0.671202 | 0.681822 | 0.649863 | 0.650696 | 0.650696 | 30,627,606 |
28 Apr 2024 | 0.654773 | 0.674697 | 0.633257 | 0.671202 | 0.671202 | 36,988,247 |
27 Apr 2024 | 0.664387 | 0.675616 | 0.650755 | 0.654773 | 0.654773 | 35,905,612 |
26 Apr 2024 | 0.668875 | 0.672710 | 0.638910 | 0.664387 | 0.664387 | 41,169,523 |
25 Apr 2024 | 0.681867 | 0.700400 | 0.662307 | 0.668907 | 0.668907 | 58,679,707 |
24 Apr 2024 | 0.680885 | 0.685881 | 0.664816 | 0.681867 | 0.681867 | 35,061,052 |
23 Apr 2024 | 0.666788 | 0.688642 | 0.661892 | 0.680885 | 0.680885 | 34,995,704 |
22 Apr 2024 | 0.689474 | 0.690102 | 0.658535 | 0.666788 | 0.666788 | 34,513,709 |
21 Apr 2024 | 0.646850 | 0.695724 | 0.633487 | 0.689474 | 0.689474 | 47,025,309 |
20 Apr 2024 | 0.633898 | 0.679317 | 0.592362 | 0.646849 | 0.646849 | 59,592,925 |
19 Apr 2024 | 0.591210 | 0.639253 | 0.577782 | 0.633898 | 0.633898 | 45,781,254 |
18 Apr 2024 | 0.621831 | 0.629490 | 0.575896 | 0.591210 | 0.591210 | 47,171,122 |
17 Apr 2024 | 0.622349 | 0.634607 | 0.592956 | 0.621832 | 0.621832 | 51,409,313 |
16 Apr 2024 | 0.646081 | 0.678969 | 0.596230 | 0.622349 | 0.622349 | 64,509,424 |
15 Apr 2024 | 0.603834 | 0.654946 | 0.577675 | 0.646067 | 0.646067 | 73,291,018 |
14 Apr 2024 | 0.731149 | 0.732240 | 0.527938 | 0.603834 | 0.603834 | 108,967,404 |
13 Apr 2024 | 0.844275 | 0.866308 | 0.663839 | 0.731149 | 0.731149 | 91,521,118 |
12 Apr 2024 | 0.867068 | 0.870743 | 0.831697 | 0.844275 | 0.844275 | 45,647,805 |
11 Apr 2024 | 0.870005 | 0.879132 | 0.826214 | 0.867068 | 0.867068 | 60,303,559 |
10 Apr 2024 | 0.926154 | 0.929723 | 0.867414 | 0.870005 | 0.870005 | 70,822,079 |
09 Apr 2024 | 0.863447 | 0.967903 | 0.845055 | 0.926154 | 0.926154 | 179,068,225 |
08 Apr 2024 | 0.828129 | 0.869872 | 0.826060 | 0.863447 | 0.863447 | 44,713,368 |
07 Apr 2024 | 0.822917 | 0.833793 | 0.814344 | 0.828129 | 0.828129 | 28,657,752 |
06 Apr 2024 | 0.833977 | 0.836390 | 0.789127 | 0.822917 | 0.822917 | 41,495,466 |
05 Apr 2024 | 0.817649 | 0.845876 | 0.795637 | 0.833947 | 0.833947 | 42,836,892 |
04 Apr 2024 | 0.830898 | 0.853276 | 0.803127 | 0.817649 | 0.817649 | 51,682,465 |
03 Apr 2024 | 0.922763 | 0.924519 | 0.822284 | 0.830898 | 0.830898 | 73,992,580 |
02 Apr 2024 | 0.946394 | 0.965728 | 0.890125 | 0.922763 | 0.922763 | 85,865,181 |
01 Apr 2024 | 0.930219 | 0.947187 | 0.919529 | 0.946395 | 0.946395 | 40,195,071 |
31 Mar 2024 | 0.917194 | 0.955230 | 0.909674 | 0.930219 | 0.930219 | 55,405,617 |
30 Mar 2024 | 0.925693 | 0.931555 | 0.896589 | 0.917194 | 0.917194 | 47,616,188 |
29 Mar 2024 | 0.893385 | 0.929264 | 0.875604 | 0.925693 | 0.925693 | 51,829,936 |
28 Mar 2024 | 0.929569 | 0.941205 | 0.884723 | 0.893384 | 0.893384 | 60,907,648 |
27 Mar 2024 | 0.904268 | 0.942458 | 0.903956 | 0.929569 | 0.929569 | 61,695,647 |
26 Mar 2024 | 0.868527 | 0.906283 | 0.864815 | 0.904268 | 0.904268 | 52,410,980 |
25 Mar 2024 | 0.835141 | 0.875247 | 0.831447 | 0.868527 | 0.868527 | 39,820,687 |
24 Mar 2024 | 0.825483 | 0.851235 | 0.817408 | 0.835141 | 0.835141 | 39,045,923 |
23 Mar 2024 | 0.844825 | 0.862685 | 0.800289 | 0.825483 | 0.825483 | 49,867,747 |
22 Mar 2024 | 0.834539 | 0.855472 | 0.817325 | 0.844823 | 0.844823 | 56,550,277 |
21 Mar 2024 | 0.767767 | 0.835618 | 0.743054 | 0.834539 | 0.834539 | 70,662,105 |
20 Mar 2024 | 0.847203 | 0.855628 | 0.751240 | 0.767767 | 0.767767 | 84,316,895 |
19 Mar 2024 | 0.894979 | 0.908296 | 0.829314 | 0.847203 | 0.847203 | 59,859,017 |
18 Mar 2024 | 0.859364 | 0.905635 | 0.816439 | 0.900403 | 0.900403 | 72,718,836 |
17 Mar 2024 | 0.938304 | 0.954877 | 0.842505 | 0.859364 | 0.859364 | 108,548,183 |
16 Mar 2024 | 0.997789 | 1.009839 | 0.869605 | 0.938304 | 0.938304 | 120,969,906 |
15 Mar 2024 | 1.031903 | 1.038488 | 0.938302 | 0.997791 | 0.997791 | 98,425,599 |
14 Mar 2024 | 0.996047 | 1.061765 | 0.984812 | 1.031903 | 1.031903 | 116,179,101 |
13 Mar 2024 | 0.999371 | 1.004134 | 0.926188 | 0.996047 | 0.996047 | 98,074,511 |
12 Mar 2024 | 0.966859 | 1.019952 | 0.912953 | 0.999371 | 0.999371 | 135,700,473 |
11 Mar 2024 | 0.938842 | 0.969225 | 0.900078 | 0.966857 | 0.966857 | 81,404,408 |
10 Mar 2024 | 0.915864 | 0.949420 | 0.905889 | 0.938841 | 0.938841 | 70,194,309 |
09 Mar 2024 | 0.955053 | 0.958747 | 0.898370 | 0.915864 | 0.915864 | 84,654,416 |
08 Mar 2024 | 0.965222 | 0.982399 | 0.912503 | 0.955067 | 0.955067 | 107,500,805 |
07 Mar 2024 | 0.832345 | 0.965222 | 0.792226 | 0.965222 | 0.965222 | 257,857,818 |
06 Mar 2024 | 0.907396 | 0.938953 | 0.753095 | 0.832304 | 0.832304 | 170,775,835 |
05 Mar 2024 | 0.903203 | 0.921745 | 0.868600 | 0.907336 | 0.907336 | 127,118,726 |
04 Mar 2024 | 0.890228 | 0.907118 | 0.826259 | 0.903090 | 0.903090 | 102,136,762 |
03 Mar 2024 | 0.842804 | 0.891543 | 0.828106 | 0.890294 | 0.890294 | 102,223,235 |
02 Mar 2024 | 0.783712 | 0.847087 | 0.783712 | 0.842849 | 0.842849 | 98,608,984 |
01 Mar 2024 | 0.771796 | 0.823854 | 0.760025 | 0.783716 | 0.783716 | 136,065,127 |
29 Feb 2024 | 0.745843 | 0.793031 | 0.717530 | 0.771788 | 0.771788 | 115,510,250 |
28 Feb 2024 | 0.757645 | 0.757822 | 0.730313 | 0.745802 | 0.745802 | 70,424,838 |
27 Feb 2024 | 0.755947 | 0.764943 | 0.728043 | 0.757649 | 0.757649 | 63,929,055 |
26 Feb 2024 | 0.754037 | 0.768440 | 0.728553 | 0.755948 | 0.755948 | 86,763,844 |
25 Feb 2024 | 0.718966 | 0.845060 | 0.710317 | 0.754019 | 0.754019 | 335,035,850 |
24 Feb 2024 | 0.674224 | 0.749992 | 0.656710 | 0.718914 | 0.718914 | 147,912,210 |
23 Feb 2024 | 0.663639 | 0.686813 | 0.654668 | 0.674261 | 0.674261 | 44,036,121 |
22 Feb 2024 | 0.680465 | 0.682071 | 0.640642 | 0.663663 | 0.663663 | 40,696,882 |
21 Feb 2024 | 0.707144 | 0.714708 | 0.653719 | 0.680507 | 0.680507 | 63,240,343 |
20 Feb 2024 | 0.691649 | 0.714162 | 0.689753 | 0.707179 | 0.707179 | 43,004,447 |
19 Feb 2024 | 0.678912 | 0.706264 | 0.669664 | 0.691661 | 0.691661 | 40,820,974 |
18 Feb 2024 | 0.694058 | 0.704737 | 0.657147 | 0.678937 | 0.678937 | 39,056,725 |
17 Feb 2024 | 0.693196 | 0.709778 | 0.675437 | 0.693991 | 0.693991 | 45,443,354 |
16 Feb 2024 | 0.690593 | 0.715517 | 0.682562 | 0.693196 | 0.693196 | 82,237,183 |
15 Feb 2024 | 0.672015 | 0.692314 | 0.665272 | 0.690599 | 0.690599 | 37,398,496 |
14 Feb 2024 | 0.664850 | 0.674136 | 0.650930 | 0.672017 | 0.672017 | 38,346,321 |
13 Feb 2024 | 0.643898 | 0.673853 | 0.636172 | 0.664893 | 0.664893 | 34,293,718 |
12 Feb 2024 | 0.644744 | 0.671053 | 0.642760 | 0.643866 | 0.643866 | 35,011,314 |
11 Feb 2024 | 0.653017 | 0.665911 | 0.640827 | 0.644747 | 0.644747 | 30,879,335 |
10 Feb 2024 | 0.627417 | 0.657874 | 0.626796 | 0.652924 | 0.652924 | 44,407,082 |
09 Feb 2024 | 0.627761 | 0.632979 | 0.617625 | 0.627443 | 0.627443 | 36,325,827 |
08 Feb 2024 | 0.598439 | 0.632829 | 0.592300 | 0.627766 | 0.627766 | 34,614,784 |
07 Feb 2024 | 0.607268 | 0.614623 | 0.597975 | 0.598470 | 0.598470 | 27,663,869 |
06 Feb 2024 | 0.597811 | 0.626053 | 0.589443 | 0.607272 | 0.607272 | 35,173,524 |
05 Feb 2024 | 0.628077 | 0.628090 | 0.598009 | 0.598009 | 0.598009 | 30,033,474 |
04 Feb 2024 | 0.628433 | 0.635176 | 0.603999 | 0.628109 | 0.628109 | 37,065,488 |
03 Feb 2024 | 0.581505 | 0.630279 | 0.580474 | 0.628272 | 0.628272 | 50,924,863 |
02 Feb 2024 | 0.596037 | 0.596084 | 0.566877 | 0.581515 | 0.581515 | 38,439,685 |
01 Feb 2024 | 0.621464 | 0.644687 | 0.591099 | 0.596052 | 0.596052 | 78,274,458 |
31 Jan 2024 | 0.621356 | 0.649138 | 0.616352 | 0.621318 | 0.621318 | 70,869,820 |
30 Jan 2024 | 0.584980 | 0.629082 | 0.582784 | 0.621356 | 0.621356 | 48,966,785 |
29 Jan 2024 | 0.607747 | 0.618001 | 0.582231 | 0.585067 | 0.585067 | 36,394,578 |
28 Jan 2024 | 0.598277 | 0.613190 | 0.582961 | 0.607748 | 0.607748 | 31,893,578 |
27 Jan 2024 | 0.572962 | 0.599821 | 0.567569 | 0.598217 | 0.598217 | 35,195,200 |
26 Jan 2024 | 0.579076 | 0.579190 | 0.559259 | 0.572947 | 0.572947 | 30,636,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |