Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.713259 | 0.740255 | 0.668064 | 0.730489 | 0.730489 | 892,303,360 |
18 Apr 2024 | 0.715188 | 0.724037 | 0.672241 | 0.690032 | 0.690032 | 755,440,001 |
17 Apr 2024 | 0.715326 | 0.742642 | 0.687962 | 0.715185 | 0.715185 | 808,126,386 |
16 Apr 2024 | 0.724220 | 0.763002 | 0.686361 | 0.715330 | 0.715330 | 1,115,715,425 |
15 Apr 2024 | 0.690367 | 0.735626 | 0.675508 | 0.724220 | 0.724220 | 1,484,266,575 |
14 Apr 2024 | 0.776170 | 0.794544 | 0.630508 | 0.690364 | 0.690364 | 1,915,567,185 |
13 Apr 2024 | 0.896268 | 0.906244 | 0.714141 | 0.776164 | 0.776164 | 1,749,757,860 |
12 Apr 2024 | 0.900902 | 0.910442 | 0.885431 | 0.896268 | 0.896268 | 521,851,501 |
11 Apr 2024 | 0.892964 | 0.895106 | 0.862693 | 0.900904 | 0.900904 | 774,511,649 |
10 Apr 2024 | 0.929819 | 0.939246 | 0.891975 | 0.892963 | 0.892963 | 770,447,664 |
09 Apr 2024 | 0.897252 | 0.932483 | 0.882577 | 0.929819 | 0.929819 | 670,129,079 |
08 Apr 2024 | 0.887994 | 0.905472 | 0.885426 | 0.897255 | 0.897255 | 468,461,549 |
07 Apr 2024 | 0.873499 | 0.893986 | 0.871132 | 0.887931 | 0.887931 | 388,497,499 |
06 Apr 2024 | 0.884912 | 0.886589 | 0.856459 | 0.873490 | 0.873490 | 682,351,416 |
05 Apr 2024 | 0.869853 | 0.901229 | 0.853130 | 0.884912 | 0.884912 | 752,064,042 |
04 Apr 2024 | 0.892049 | 0.912868 | 0.870291 | 0.869855 | 0.869855 | 739,339,544 |
03 Apr 2024 | 0.958235 | 0.958253 | 0.885522 | 0.892048 | 0.892048 | 1,042,452,952 |
02 Apr 2024 | 0.995497 | 0.995597 | 0.937489 | 0.958233 | 0.958233 | 967,624,217 |
01 Apr 2024 | 0.988441 | 1.001816 | 0.986722 | 0.995497 | 0.995497 | 491,490,196 |
31 Mar 2024 | 1.019194 | 1.025095 | 0.986454 | 0.988443 | 0.988443 | 616,010,102 |
30 Mar 2024 | 0.998875 | 1.021461 | 0.980095 | 1.019162 | 1.019162 | 861,827,298 |
29 Mar 2024 | 0.993985 | 1.008879 | 0.974075 | 0.998872 | 0.998872 | 706,468,928 |
28 Mar 2024 | 1.017109 | 1.027126 | 0.969919 | 0.994053 | 0.994053 | 1,005,999,118 |
27 Mar 2024 | 1.004809 | 1.041100 | 1.000561 | 1.017125 | 1.017125 | 945,575,466 |
26 Mar 2024 | 0.991722 | 1.020968 | 0.981866 | 1.004809 | 1.004809 | 891,009,970 |
25 Mar 2024 | 0.960506 | 0.992966 | 0.960025 | 0.991729 | 0.991729 | 621,334,637 |
24 Mar 2024 | 0.941237 | 0.980106 | 0.940795 | 0.960511 | 0.960511 | 633,305,795 |
23 Mar 2024 | 0.961461 | 0.985360 | 0.921269 | 0.941174 | 0.941174 | 906,637,812 |
22 Mar 2024 | 0.969091 | 0.984052 | 0.943754 | 0.961453 | 0.961453 | 999,046,837 |
21 Mar 2024 | 0.899447 | 0.976394 | 0.877006 | 0.969083 | 0.969083 | 1,472,897,952 |
20 Mar 2024 | 1.008426 | 1.013325 | 0.889317 | 0.899447 | 0.899447 | 1,746,886,188 |
19 Mar 2024 | 1.038634 | 1.060647 | 0.984628 | 1.008426 | 1.008426 | 1,224,554,243 |
18 Mar 2024 | 1.004934 | 1.046681 | 0.965701 | 1.038634 | 1.038634 | 1,224,222,731 |
17 Mar 2024 | 1.106888 | 1.117868 | 0.997629 | 1.004933 | 1.004933 | 1,461,512,421 |
16 Mar 2024 | 1.140780 | 1.161428 | 1.035263 | 1.106879 | 1.106879 | 2,163,701,503 |
15 Mar 2024 | 1.153602 | 1.218197 | 1.093685 | 1.140780 | 1.140780 | 2,452,829,831 |
14 Mar 2024 | 1.132199 | 1.167869 | 1.115810 | 1.153629 | 1.153629 | 1,244,637,005 |
13 Mar 2024 | 1.170460 | 1.171690 | 1.086227 | 1.132199 | 1.132199 | 1,511,403,000 |
12 Mar 2024 | 1.082518 | 1.189840 | 1.050894 | 1.170461 | 1.170461 | 2,029,840,292 |
11 Mar 2024 | 1.119401 | 1.120171 | 1.065349 | 1.082632 | 1.082632 | 973,037,691 |
10 Mar 2024 | 1.091015 | 1.123057 | 1.088825 | 1.119400 | 1.119400 | 910,915,228 |
09 Mar 2024 | 1.124745 | 1.139736 | 1.062041 | 1.091014 | 1.091014 | 1,396,479,278 |
08 Mar 2024 | 1.117552 | 1.139731 | 1.096766 | 1.124750 | 1.124750 | 1,422,176,415 |
07 Mar 2024 | 1.066302 | 1.157862 | 1.025782 | 1.117514 | 1.117514 | 1,860,033,897 |
06 Mar 2024 | 1.185382 | 1.203480 | 0.916149 | 1.066302 | 1.066302 | 3,298,869,739 |
05 Mar 2024 | 1.115561 | 1.221302 | 1.111942 | 1.185375 | 1.185375 | 2,519,232,479 |
04 Mar 2024 | 1.134025 | 1.134932 | 1.074168 | 1.115651 | 1.115651 | 1,390,777,551 |
03 Mar 2024 | 1.100302 | 1.164984 | 1.100063 | 1.133805 | 1.133805 | 1,905,487,463 |
02 Mar 2024 | 1.008371 | 1.100373 | 1.006696 | 1.100373 | 1.100373 | 1,431,365,006 |
01 Mar 2024 | 0.971371 | 1.085488 | 0.963291 | 1.008686 | 1.008686 | 2,522,356,476 |
29 Feb 2024 | 0.953876 | 1.012743 | 0.928044 | 0.971677 | 0.971677 | 1,848,673,965 |
28 Feb 2024 | 0.947717 | 0.962596 | 0.934072 | 0.953907 | 0.953907 | 1,140,911,313 |
27 Feb 2024 | 0.900995 | 0.950479 | 0.878689 | 0.947703 | 0.947703 | 897,726,767 |
26 Feb 2024 | 0.910305 | 0.914989 | 0.887070 | 0.901021 | 0.901021 | 518,601,323 |
25 Feb 2024 | 0.889643 | 0.913690 | 0.871379 | 0.910291 | 0.910291 | 593,235,764 |
24 Feb 2024 | 0.893177 | 0.905139 | 0.869927 | 0.889767 | 0.889767 | 701,590,777 |
23 Feb 2024 | 0.913145 | 0.921085 | 0.888444 | 0.893300 | 0.893300 | 773,939,908 |
22 Feb 2024 | 0.949278 | 0.950250 | 0.882798 | 0.913111 | 0.913111 | 853,120,367 |
21 Feb 2024 | 0.966311 | 0.971920 | 0.916063 | 0.949393 | 0.949393 | 1,252,506,806 |
20 Feb 2024 | 0.946580 | 0.973574 | 0.944779 | 0.966315 | 0.966315 | 955,403,261 |
19 Feb 2024 | 0.932015 | 0.976900 | 0.932015 | 0.946525 | 0.946525 | 1,044,789,824 |
18 Feb 2024 | 0.917092 | 0.933973 | 0.874381 | 0.931565 | 0.931565 | 714,220,202 |
17 Feb 2024 | 0.932559 | 0.939178 | 0.898524 | 0.917059 | 0.917059 | 842,725,055 |
16 Feb 2024 | 0.888338 | 0.938268 | 0.883875 | 0.932307 | 0.932307 | 1,194,024,324 |
15 Feb 2024 | 0.844507 | 0.896467 | 0.838223 | 0.888308 | 0.888308 | 885,110,264 |
14 Feb 2024 | 0.857765 | 0.863452 | 0.829087 | 0.844518 | 0.844518 | 714,671,941 |
13 Feb 2024 | 0.829824 | 0.863562 | 0.815665 | 0.857813 | 0.857813 | 742,503,084 |
12 Feb 2024 | 0.845092 | 0.864526 | 0.823878 | 0.829788 | 0.829788 | 801,985,270 |
11 Feb 2024 | 0.828723 | 0.852143 | 0.812520 | 0.845077 | 0.845077 | 606,006,150 |
10 Feb 2024 | 0.814683 | 0.838868 | 0.813897 | 0.828802 | 0.828802 | 804,117,545 |
09 Feb 2024 | 0.769571 | 0.824813 | 0.769571 | 0.814406 | 0.814406 | 1,045,301,570 |
08 Feb 2024 | 0.763572 | 0.769450 | 0.728157 | 0.769538 | 0.769538 | 755,640,752 |
07 Feb 2024 | 0.761316 | 0.771807 | 0.754366 | 0.763605 | 0.763605 | 419,863,068 |
06 Feb 2024 | 0.759808 | 0.777865 | 0.753237 | 0.761251 | 0.761251 | 426,751,582 |
05 Feb 2024 | 0.786376 | 0.786376 | 0.759833 | 0.759833 | 0.759833 | 367,729,951 |
04 Feb 2024 | 0.788074 | 0.804155 | 0.786110 | 0.786345 | 0.786345 | 425,533,920 |
03 Feb 2024 | 0.771209 | 0.792623 | 0.765427 | 0.788026 | 0.788026 | 638,925,127 |
02 Feb 2024 | 0.759187 | 0.771620 | 0.741102 | 0.771199 | 0.771199 | 569,127,867 |
01 Feb 2024 | 0.779508 | 0.787360 | 0.754371 | 0.759202 | 0.759202 | 714,743,096 |
31 Jan 2024 | 0.794102 | 0.810172 | 0.779529 | 0.779612 | 0.779612 | 745,864,810 |
30 Jan 2024 | 0.744626 | 0.798255 | 0.735895 | 0.794067 | 0.794067 | 675,429,170 |
29 Jan 2024 | 0.739659 | 0.759778 | 0.737459 | 0.744551 | 0.744551 | 522,157,611 |
28 Jan 2024 | 0.738043 | 0.744559 | 0.725355 | 0.739652 | 0.739652 | 364,685,724 |
27 Jan 2024 | 0.708704 | 0.743404 | 0.704668 | 0.738090 | 0.738090 | 550,860,479 |
26 Jan 2024 | 0.724348 | 0.732797 | 0.699614 | 0.708715 | 0.708715 | 517,539,272 |
25 Jan 2024 | 0.723887 | 0.726187 | 0.707586 | 0.724339 | 0.724339 | 593,387,161 |
24 Jan 2024 | 0.728240 | 0.737292 | 0.682876 | 0.723867 | 0.723867 | 817,459,641 |
23 Jan 2024 | 0.762924 | 0.763782 | 0.727470 | 0.728258 | 0.728258 | 676,257,870 |
22 Jan 2024 | 0.780312 | 0.787223 | 0.762847 | 0.762847 | 0.762847 | 356,293,414 |
21 Jan 2024 | 0.762346 | 0.783065 | 0.757019 | 0.780311 | 0.780311 | 510,084,293 |
20 Jan 2024 | 0.762524 | 0.764669 | 0.721117 | 0.762350 | 0.762350 | 656,063,840 |
19 Jan 2024 | 0.804433 | 0.804617 | 0.757699 | 0.762513 | 0.762513 | 579,978,019 |
18 Jan 2024 | 0.812951 | 0.817749 | 0.801004 | 0.804369 | 0.804369 | 455,914,137 |
17 Jan 2024 | 0.794030 | 0.827612 | 0.799987 | 0.812990 | 0.812990 | 483,029,076 |
16 Jan 2024 | 0.786205 | 0.807678 | 0.787988 | 0.794197 | 0.794197 | 496,637,430 |
15 Jan 2024 | 0.821794 | 0.822088 | 0.786314 | 0.786314 | 0.786314 | 517,499,079 |
14 Jan 2024 | 0.818700 | 0.827237 | 0.803433 | 0.821744 | 0.821744 | 558,190,131 |
13 Jan 2024 | 0.868966 | 0.876971 | 0.801952 | 0.818747 | 0.818747 | 1,022,214,327 |
12 Jan 2024 | 0.845444 | 0.917564 | 0.837299 | 0.869034 | 0.869034 | 1,724,097,922 |
11 Jan 2024 | 0.765338 | 0.876516 | 0.737570 | 0.845490 | 0.845490 | 1,476,697,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |