Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.970419 | 0.983125 | 0.965376 | 0.980959 | 0.980959 | 38,053,248 |
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | 0.902908 | 0.954650 | 0.875255 | 0.954166 | 0.954166 | 67,414,690 |
23 June 2024 | 0.923099 | 0.947999 | 0.900477 | 0.902891 | 0.902891 | 34,274,165 |
22 June 2024 | 0.940589 | 0.942560 | 0.919230 | 0.923202 | 0.923202 | 27,726,462 |
21 June 2024 | 0.913912 | 0.942805 | 0.902432 | 0.940584 | 0.940584 | 48,083,498 |
20 June 2024 | 0.915352 | 0.968746 | 0.905417 | 0.914008 | 0.914008 | 51,177,226 |
19 June 2024 | 0.915511 | 0.941756 | 0.901688 | 0.915352 | 0.915352 | 44,728,989 |
18 June 2024 | 1.017125 | 1.018186 | 0.870911 | 0.915744 | 0.915744 | 90,126,821 |
17 June 2024 | 1.082769 | 1.088122 | 1.000263 | 1.017122 | 1.017122 | 42,133,511 |
16 June 2024 | 1.046326 | 1.082752 | 1.032893 | 1.082752 | 1.082752 | 23,056,113 |
15 June 2024 | 1.014208 | 1.066776 | 1.010583 | 1.046280 | 1.046280 | 27,155,937 |
14 June 2024 | 1.071070 | 1.090003 | 0.994930 | 1.014278 | 1.014278 | 46,441,394 |
13 June 2024 | 1.118385 | 1.122473 | 1.055534 | 1.071027 | 1.071027 | 38,324,877 |
12 June 2024 | 1.079191 | 1.139009 | 1.058075 | 1.118391 | 1.118391 | 45,395,205 |
11 June 2024 | 1.131265 | 1.139215 | 1.061684 | 1.079205 | 1.079205 | 55,702,377 |
10 June 2024 | 1.155007 | 1.161587 | 1.112965 | 1.131356 | 1.131356 | 40,776,469 |
09 June 2024 | 1.121201 | 1.167847 | 1.103219 | 1.154992 | 1.154992 | 35,127,140 |
08 June 2024 | 1.192699 | 1.195305 | 1.115663 | 1.121197 | 1.121197 | 51,689,680 |
07 June 2024 | 1.326690 | 1.331321 | 1.127959 | 1.192751 | 1.192751 | 86,704,211 |
06 June 2024 | 1.362633 | 1.362705 | 1.307825 | 1.326692 | 1.326692 | 49,426,209 |
05 June 2024 | 1.320492 | 1.365352 | 1.317044 | 1.362633 | 1.362633 | 45,432,195 |
04 June 2024 | 1.301922 | 1.331524 | 1.285281 | 1.320492 | 1.320492 | 48,032,047 |
03 June 2024 | 1.278414 | 1.329316 | 1.264523 | 1.301922 | 1.301922 | 51,680,738 |
02 June 2024 | 1.290782 | 1.318510 | 1.274912 | 1.278412 | 1.278412 | 39,810,230 |
01 June 2024 | 1.250313 | 1.298042 | 1.237332 | 1.290782 | 1.290782 | 31,174,666 |
31 May 2024 | 1.278644 | 1.280449 | 1.235787 | 1.250313 | 1.250313 | 51,988,083 |
30 May 2024 | 1.298427 | 1.316805 | 1.256447 | 1.278644 | 1.278644 | 46,327,103 |
29 May 2024 | 1.313710 | 1.345724 | 1.297962 | 1.298427 | 1.298427 | 50,006,746 |
28 May 2024 | 1.343582 | 1.348091 | 1.275257 | 1.313710 | 1.313710 | 58,640,892 |
27 May 2024 | 1.279963 | 1.346062 | 1.270319 | 1.343582 | 1.343582 | 51,973,902 |
26 May 2024 | 1.317824 | 1.317837 | 1.267745 | 1.279963 | 1.279963 | 42,448,391 |
25 May 2024 | 1.320952 | 1.344647 | 1.298769 | 1.317824 | 1.317824 | 41,797,441 |
24 May 2024 | 1.261925 | 1.326022 | 1.261815 | 1.320951 | 1.320951 | 75,975,291 |
23 May 2024 | 1.275113 | 1.306299 | 1.200990 | 1.261925 | 1.261925 | 78,502,629 |
22 May 2024 | 1.297644 | 1.324026 | 1.263762 | 1.275113 | 1.275113 | 77,718,889 |
21 May 2024 | 1.297131 | 1.330138 | 1.286259 | 1.297644 | 1.297644 | 77,771,621 |
20 May 2024 | 1.191907 | 1.299871 | 1.173815 | 1.297149 | 1.297149 | 64,897,708 |
19 May 2024 | 1.256468 | 1.266216 | 1.179933 | 1.191907 | 1.191907 | 38,295,612 |
18 May 2024 | 1.253911 | 1.265973 | 1.233108 | 1.256467 | 1.256467 | 29,345,386 |
17 May 2024 | 1.211462 | 1.270586 | 1.192411 | 1.253911 | 1.253911 | 42,403,577 |
16 May 2024 | 1.217523 | 1.240439 | 1.170022 | 1.211462 | 1.211462 | 45,130,782 |
15 May 2024 | 1.140982 | 1.226750 | 1.128452 | 1.217579 | 1.217579 | 55,151,988 |
14 May 2024 | 1.174123 | 1.179565 | 1.133262 | 1.140982 | 1.140982 | 48,401,839 |
13 May 2024 | 1.197909 | 1.213005 | 1.143014 | 1.174123 | 1.174123 | 40,165,741 |
12 May 2024 | 1.212657 | 1.229289 | 1.188132 | 1.197909 | 1.197909 | 24,885,318 |
11 May 2024 | 1.216370 | 1.232887 | 1.204533 | 1.212658 | 1.212658 | 25,426,016 |
10 May 2024 | 1.283157 | 1.297313 | 1.202008 | 1.216370 | 1.216370 | 49,604,740 |
09 May 2024 | 1.213236 | 1.286229 | 1.211079 | 1.283148 | 1.283148 | 43,585,411 |
08 May 2024 | 1.237426 | 1.240638 | 1.192871 | 1.213236 | 1.213236 | 47,735,134 |
07 May 2024 | 1.254064 | 1.308458 | 1.234508 | 1.237426 | 1.237426 | 47,107,421 |
06 May 2024 | 1.263895 | 1.319959 | 1.246576 | 1.254064 | 1.254064 | 49,470,489 |
05 May 2024 | 1.238991 | 1.280430 | 1.210832 | 1.263896 | 1.263896 | 36,449,277 |
04 May 2024 | 1.244432 | 1.264888 | 1.235492 | 1.238991 | 1.238991 | 30,045,115 |
03 May 2024 | 1.205008 | 1.253890 | 1.197557 | 1.244436 | 1.244436 | 40,212,651 |
02 May 2024 | 1.172877 | 1.213247 | 1.143081 | 1.205008 | 1.205008 | 44,114,287 |
01 May 2024 | 1.168084 | 1.212149 | 1.097156 | 1.172877 | 1.172877 | 72,363,118 |
30 Apr 2024 | 1.234724 | 1.251450 | 1.137487 | 1.168087 | 1.168087 | 58,386,786 |
29 Apr 2024 | 1.276889 | 1.293786 | 1.206723 | 1.234722 | 1.234722 | 51,543,071 |
28 Apr 2024 | 1.272991 | 1.344679 | 1.270328 | 1.276889 | 1.276889 | 51,533,590 |
27 Apr 2024 | 1.385622 | 1.386135 | 1.222891 | 1.272991 | 1.272991 | 76,039,201 |
26 Apr 2024 | 1.268694 | 1.436605 | 1.239021 | 1.385622 | 1.385622 | 109,252,183 |
25 Apr 2024 | 1.243973 | 1.286862 | 1.209754 | 1.268694 | 1.268694 | 42,776,641 |
24 Apr 2024 | 1.316589 | 1.357964 | 1.230228 | 1.243920 | 1.243920 | 54,316,062 |
23 Apr 2024 | 1.344051 | 1.361838 | 1.307248 | 1.316589 | 1.316589 | 38,602,143 |
22 Apr 2024 | 1.285646 | 1.357787 | 1.277306 | 1.344051 | 1.344051 | 49,497,281 |
21 Apr 2024 | 1.316411 | 1.325652 | 1.264440 | 1.285653 | 1.285653 | 40,497,704 |
20 Apr 2024 | 1.225170 | 1.320894 | 1.208742 | 1.316411 | 1.316411 | 41,156,719 |
19 Apr 2024 | 1.251687 | 1.268963 | 1.156161 | 1.225170 | 1.225170 | 60,541,582 |
18 Apr 2024 | 1.185128 | 1.266770 | 1.159934 | 1.251687 | 1.251687 | 60,824,718 |
17 Apr 2024 | 1.199700 | 1.223040 | 1.138014 | 1.185128 | 1.185128 | 54,186,664 |
16 Apr 2024 | 1.183947 | 1.218811 | 1.128403 | 1.199701 | 1.199701 | 60,042,334 |
15 Apr 2024 | 1.227387 | 1.268120 | 1.149864 | 1.183947 | 1.183947 | 75,767,820 |
14 Apr 2024 | 1.151280 | 1.244063 | 1.099165 | 1.227387 | 1.227387 | 90,229,651 |
13 Apr 2024 | 1.308295 | 1.313807 | 1.015634 | 1.151280 | 1.151280 | 148,267,003 |
12 Apr 2024 | 1.624355 | 1.653869 | 1.122902 | 1.308295 | 1.308295 | 129,254,074 |
11 Apr 2024 | 1.660719 | 1.685531 | 1.607819 | 1.624355 | 1.624355 | 41,766,092 |
10 Apr 2024 | 1.685787 | 1.695725 | 1.601907 | 1.660719 | 1.660719 | 59,582,453 |
09 Apr 2024 | 1.801806 | 1.805497 | 1.680314 | 1.685787 | 1.685787 | 60,835,830 |
08 Apr 2024 | 1.722835 | 1.814456 | 1.677868 | 1.801806 | 1.801806 | 63,658,988 |
07 Apr 2024 | 1.705773 | 1.737880 | 1.695070 | 1.722835 | 1.722835 | 38,038,784 |
06 Apr 2024 | 1.663599 | 1.723643 | 1.654932 | 1.705773 | 1.705773 | 31,949,205 |
05 Apr 2024 | 1.696903 | 1.703166 | 1.605694 | 1.663599 | 1.663599 | 51,805,856 |
04 Apr 2024 | 1.680995 | 1.752329 | 1.647591 | 1.696903 | 1.696903 | 48,725,634 |
03 Apr 2024 | 1.720842 | 1.784761 | 1.651010 | 1.680995 | 1.680995 | 62,621,990 |
02 Apr 2024 | 1.883223 | 1.883307 | 1.706040 | 1.720842 | 1.720842 | 79,426,544 |
01 Apr 2024 | 2.011597 | 2.011616 | 1.837948 | 1.883223 | 1.883223 | 78,489,179 |
31 Mar 2024 | 1.974373 | 2.028479 | 1.968486 | 2.011597 | 2.011597 | 38,610,137 |
30 Mar 2024 | 2.011728 | 2.018664 | 1.964249 | 1.974373 | 1.974373 | 46,361,070 |
29 Mar 2024 | 2.046837 | 2.067905 | 1.980670 | 2.011728 | 2.011728 | 65,223,003 |
28 Mar 2024 | 1.996918 | 2.053622 | 1.961386 | 2.046799 | 2.046799 | 57,210,062 |
27 Mar 2024 | 2.069979 | 2.109389 | 1.961317 | 1.996918 | 1.996918 | 69,553,245 |
26 Mar 2024 | 2.060028 | 2.140826 | 2.024400 | 2.069979 | 2.069979 | 67,285,354 |
25 Mar 2024 | 1.985455 | 2.081639 | 1.974752 | 2.060028 | 2.060028 | 69,868,724 |
24 Mar 2024 | 1.890846 | 1.991097 | 1.870800 | 1.985567 | 1.985567 | 54,069,568 |
23 Mar 2024 | 1.866970 | 1.942466 | 1.856853 | 1.890846 | 1.890846 | 48,808,031 |
22 Mar 2024 | 1.904623 | 1.946574 | 1.805909 | 1.866970 | 1.866970 | 69,661,844 |
21 Mar 2024 | 1.923835 | 1.950433 | 1.851469 | 1.904616 | 1.904616 | 75,553,070 |
20 Mar 2024 | 1.792274 | 1.951158 | 1.708672 | 1.923835 | 1.923835 | 101,780,738 |
19 Mar 2024 | 1.992481 | 2.023125 | 1.733226 | 1.792274 | 1.792274 | 132,044,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |