Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 0.806897 | 0.818002 | 0.803818 | 0.814327 | 0.814327 | 4,218,036 |
03 June 2024 | 0.804157 | 0.833266 | 0.799514 | 0.806833 | 0.806833 | 5,781,674 |
02 June 2024 | 0.812285 | 0.819142 | 0.797811 | 0.804157 | 0.804157 | 5,195,693 |
01 June 2024 | 0.810642 | 0.820511 | 0.804973 | 0.812285 | 0.812285 | 3,183,942 |
31 May 2024 | 0.807004 | 0.814277 | 0.790775 | 0.810642 | 0.810642 | 4,163,367 |
30 May 2024 | 0.801652 | 0.826432 | 0.788165 | 0.807004 | 0.807004 | 6,576,312 |
29 May 2024 | 0.806503 | 0.821600 | 0.798955 | 0.801652 | 0.801652 | 5,516,499 |
28 May 2024 | 0.836144 | 0.842313 | 0.796214 | 0.806503 | 0.806503 | 6,482,081 |
27 May 2024 | 0.810352 | 0.842308 | 0.805046 | 0.836144 | 0.836144 | 5,330,581 |
26 May 2024 | 0.814302 | 0.818902 | 0.798944 | 0.810352 | 0.810352 | 4,439,306 |
25 May 2024 | 0.808002 | 0.814449 | 0.791626 | 0.814302 | 0.814302 | 4,550,694 |
24 May 2024 | 0.794708 | 0.814972 | 0.773743 | 0.808002 | 0.808002 | 6,263,361 |
23 May 2024 | 0.782738 | 0.820532 | 0.762056 | 0.794708 | 0.794708 | 9,585,842 |
22 May 2024 | 0.793785 | 0.801924 | 0.771748 | 0.782738 | 0.782738 | 5,714,047 |
21 May 2024 | 0.790884 | 0.808082 | 0.779940 | 0.793785 | 0.793785 | 8,293,084 |
20 May 2024 | 0.727192 | 0.791348 | 0.718658 | 0.790890 | 0.790890 | 17,337,654 |
19 May 2024 | 0.738325 | 0.740340 | 0.720152 | 0.727192 | 0.727192 | 5,416,513 |
18 May 2024 | 0.730359 | 0.740339 | 0.728585 | 0.738324 | 0.738324 | 4,286,507 |
17 May 2024 | 0.706155 | 0.741304 | 0.702827 | 0.730359 | 0.730359 | 5,778,111 |
16 May 2024 | 0.695950 | 0.708256 | 0.688386 | 0.706155 | 0.706155 | 6,727,261 |
15 May 2024 | 0.655267 | 0.696774 | 0.654573 | 0.695938 | 0.695938 | 5,073,228 |
14 May 2024 | 0.668209 | 0.674585 | 0.653517 | 0.655267 | 0.655267 | 9,944,868 |
13 May 2024 | 0.667613 | 0.686295 | 0.645893 | 0.668209 | 0.668209 | 4,665,751 |
12 May 2024 | 0.673983 | 0.677808 | 0.660060 | 0.667613 | 0.667613 | 4,883,389 |
11 May 2024 | 0.690786 | 0.697725 | 0.673475 | 0.673983 | 0.673983 | 4,130,440 |
10 May 2024 | 0.709526 | 0.719469 | 0.679942 | 0.690786 | 0.690786 | 5,345,104 |
09 May 2024 | 0.688490 | 0.712967 | 0.683272 | 0.709523 | 0.709523 | 4,421,654 |
08 May 2024 | 0.688945 | 0.707208 | 0.676015 | 0.688490 | 0.688490 | 7,055,964 |
07 May 2024 | 0.698633 | 0.712729 | 0.688867 | 0.688945 | 0.688945 | 6,883,533 |
06 May 2024 | 0.706250 | 0.726926 | 0.697026 | 0.698633 | 0.698633 | 6,296,755 |
05 May 2024 | 0.700660 | 0.708459 | 0.687612 | 0.706251 | 0.706251 | 5,007,340 |
04 May 2024 | 0.697151 | 0.712298 | 0.690593 | 0.700660 | 0.700660 | 5,923,141 |
03 May 2024 | 0.672085 | 0.703433 | 0.658731 | 0.697153 | 0.697153 | 5,180,283 |
02 May 2024 | 0.661145 | 0.678107 | 0.642442 | 0.672085 | 0.672085 | 5,871,931 |
01 May 2024 | 0.661692 | 0.665922 | 0.614921 | 0.661174 | 0.661174 | 6,063,145 |
30 Apr 2024 | 0.697722 | 0.705285 | 0.639724 | 0.661692 | 0.661692 | 7,691,584 |
29 Apr 2024 | 0.704479 | 0.709906 | 0.678827 | 0.697722 | 0.697722 | 4,904,418 |
28 Apr 2024 | 0.714062 | 0.727032 | 0.702502 | 0.704479 | 0.704479 | 4,803,513 |
27 Apr 2024 | 0.711387 | 0.718620 | 0.685078 | 0.714062 | 0.714062 | 5,826,540 |
26 Apr 2024 | 0.716066 | 0.718765 | 0.698642 | 0.711387 | 0.711387 | 4,776,466 |
25 Apr 2024 | 0.725724 | 0.733420 | 0.695850 | 0.716066 | 0.716066 | 6,866,409 |
24 Apr 2024 | 0.738437 | 0.767350 | 0.715950 | 0.725705 | 0.725705 | 9,108,080 |
23 Apr 2024 | 0.753473 | 0.756893 | 0.734576 | 0.738437 | 0.738437 | 5,445,951 |
22 Apr 2024 | 0.721519 | 0.760067 | 0.719026 | 0.753473 | 0.753473 | 6,161,159 |
21 Apr 2024 | 0.734711 | 0.738207 | 0.710334 | 0.721519 | 0.721519 | 6,380,720 |
20 Apr 2024 | 0.706826 | 0.744421 | 0.697369 | 0.734711 | 0.734711 | 13,956,488 |
19 Apr 2024 | 0.698681 | 0.721832 | 0.664885 | 0.706826 | 0.706826 | 21,761,489 |
18 Apr 2024 | 0.680874 | 0.709135 | 0.670124 | 0.698681 | 0.698681 | 14,619,817 |
17 Apr 2024 | 0.717992 | 0.720105 | 0.671367 | 0.680874 | 0.680874 | 15,607,122 |
16 Apr 2024 | 0.695343 | 0.723494 | 0.668241 | 0.717992 | 0.717992 | 16,798,604 |
15 Apr 2024 | 0.745165 | 0.764115 | 0.679534 | 0.695343 | 0.695343 | 21,667,475 |
14 Apr 2024 | 0.785407 | 0.801509 | 0.689408 | 0.745165 | 0.745165 | 38,191,353 |
13 Apr 2024 | 0.799151 | 0.912209 | 0.698687 | 0.785407 | 0.785407 | 101,972,196 |
12 Apr 2024 | 0.874790 | 0.898862 | 0.701580 | 0.799151 | 0.799151 | 39,632,411 |
11 Apr 2024 | 0.865047 | 0.875475 | 0.846426 | 0.874790 | 0.874790 | 7,876,324 |
10 Apr 2024 | 0.844533 | 0.876583 | 0.817891 | 0.865047 | 0.865047 | 13,130,437 |
09 Apr 2024 | 0.905298 | 0.906515 | 0.839881 | 0.844533 | 0.844533 | 11,873,257 |
08 Apr 2024 | 0.883065 | 0.922847 | 0.866435 | 0.905298 | 0.905298 | 19,003,776 |
07 Apr 2024 | 0.816918 | 0.890761 | 0.813514 | 0.883065 | 0.883065 | 20,534,102 |
06 Apr 2024 | 0.816739 | 0.832596 | 0.803240 | 0.816918 | 0.816918 | 7,223,285 |
05 Apr 2024 | 0.812642 | 0.826903 | 0.780110 | 0.816739 | 0.816739 | 8,396,178 |
04 Apr 2024 | 0.793200 | 0.832987 | 0.776792 | 0.812642 | 0.812642 | 7,987,009 |
03 Apr 2024 | 0.794090 | 0.818989 | 0.769340 | 0.793200 | 0.793200 | 8,025,938 |
02 Apr 2024 | 0.862222 | 0.862547 | 0.780585 | 0.794090 | 0.794090 | 9,337,720 |
01 Apr 2024 | 0.919477 | 0.919995 | 0.832437 | 0.862254 | 0.862254 | 8,988,052 |
31 Mar 2024 | 0.879241 | 0.920136 | 0.876433 | 0.919477 | 0.919477 | 8,788,029 |
30 Mar 2024 | 0.886341 | 0.903084 | 0.872376 | 0.879241 | 0.879241 | 7,955,285 |
29 Mar 2024 | 0.888841 | 0.898329 | 0.865405 | 0.886341 | 0.886341 | 8,287,375 |
28 Mar 2024 | 0.879824 | 0.902789 | 0.852915 | 0.888831 | 0.888831 | 11,201,980 |
27 Mar 2024 | 0.894655 | 0.908276 | 0.857103 | 0.879824 | 0.879824 | 8,146,179 |
26 Mar 2024 | 0.864677 | 0.908601 | 0.863609 | 0.894655 | 0.894655 | 9,679,415 |
25 Mar 2024 | 0.827444 | 0.868528 | 0.818953 | 0.864677 | 0.864677 | 7,419,490 |
24 Mar 2024 | 0.802443 | 0.830184 | 0.794732 | 0.827452 | 0.827452 | 6,619,828 |
23 Mar 2024 | 0.792938 | 0.824000 | 0.784297 | 0.802443 | 0.802443 | 7,029,843 |
22 Mar 2024 | 0.817966 | 0.837589 | 0.765058 | 0.792938 | 0.792938 | 9,192,943 |
21 Mar 2024 | 0.825119 | 0.834019 | 0.795085 | 0.817966 | 0.817966 | 8,858,845 |
20 Mar 2024 | 0.749608 | 0.830345 | 0.720766 | 0.825119 | 0.825119 | 13,127,732 |
19 Mar 2024 | 0.834367 | 0.842885 | 0.734747 | 0.749608 | 0.749608 | 13,423,656 |
18 Mar 2024 | 0.867765 | 0.875982 | 0.816379 | 0.834367 | 0.834367 | 8,364,300 |
17 Mar 2024 | 0.848051 | 0.878359 | 0.806755 | 0.867765 | 0.867765 | 9,328,556 |
16 Mar 2024 | 0.912979 | 0.926791 | 0.836196 | 0.848051 | 0.848051 | 11,838,485 |
15 Mar 2024 | 0.989369 | 0.997519 | 0.849332 | 0.912979 | 0.912979 | 22,761,601 |
14 Mar 2024 | 1.005500 | 1.012274 | 0.922328 | 0.989369 | 0.989369 | 14,582,816 |
13 Mar 2024 | 1.005267 | 1.057697 | 0.994782 | 1.005500 | 1.005500 | 18,510,261 |
12 Mar 2024 | 0.999766 | 1.008381 | 0.932657 | 1.005267 | 1.005267 | 17,911,850 |
11 Mar 2024 | 0.959022 | 1.022332 | 0.922947 | 0.999766 | 0.999766 | 16,373,366 |
10 Mar 2024 | 0.961065 | 0.974416 | 0.926994 | 0.959019 | 0.959019 | 10,460,697 |
09 Mar 2024 | 0.952192 | 0.979610 | 0.943994 | 0.961064 | 0.961064 | 10,822,705 |
08 Mar 2024 | 0.956013 | 0.966187 | 0.902167 | 0.952192 | 0.952192 | 12,325,122 |
07 Mar 2024 | 0.926894 | 0.963973 | 0.913183 | 0.956125 | 0.956125 | 13,356,843 |
06 Mar 2024 | 0.855194 | 0.931077 | 0.831139 | 0.926894 | 0.926894 | 12,516,695 |
05 Mar 2024 | 0.929417 | 0.963833 | 0.761784 | 0.855226 | 0.855226 | 24,474,181 |
04 Mar 2024 | 0.909759 | 0.936866 | 0.890372 | 0.929173 | 0.929173 | 17,375,037 |
03 Mar 2024 | 0.915735 | 0.928858 | 0.861756 | 0.909739 | 0.909739 | 11,447,464 |
02 Mar 2024 | 0.899386 | 0.916927 | 0.875985 | 0.915785 | 0.915785 | 12,706,481 |
01 Mar 2024 | 0.850370 | 0.904393 | 0.850283 | 0.899276 | 0.899276 | 9,716,675 |
29 Feb 2024 | 0.871460 | 0.897189 | 0.830958 | 0.850331 | 0.850331 | 10,864,440 |
28 Feb 2024 | 0.871392 | 0.894708 | 0.808764 | 0.871694 | 0.871694 | 15,915,073 |
27 Feb 2024 | 0.828896 | 0.908912 | 0.821852 | 0.871639 | 0.871639 | 26,309,253 |
26 Feb 2024 | 0.802298 | 0.833467 | 0.784725 | 0.828911 | 0.828911 | 11,488,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |