Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.2027 | 1.2330 | 1.1864 | 1.2263 | 1.2263 | 24,305,010 |
06 May 2024 | 1.2281 | 1.2576 | 1.2024 | 1.2372 | 1.2372 | 16,882,185 |
05 May 2024 | 1.2298 | 1.2486 | 1.2168 | 1.2281 | 1.2281 | 19,190,384 |
04 May 2024 | 1.1937 | 1.2463 | 1.1670 | 1.2299 | 1.2299 | 28,161,361 |
03 May 2024 | 1.1834 | 1.2275 | 1.1379 | 1.1937 | 1.1937 | 25,224,519 |
02 May 2024 | 1.1772 | 1.1881 | 1.0912 | 1.1834 | 1.1834 | 35,881,560 |
01 May 2024 | 1.2453 | 1.2574 | 1.1304 | 1.1772 | 1.1772 | 29,841,040 |
30 Apr 2024 | 1.2645 | 1.2731 | 1.1982 | 1.2453 | 1.2453 | 30,827,007 |
29 Apr 2024 | 1.2743 | 1.3330 | 1.2595 | 1.2645 | 1.2645 | 39,212,378 |
28 Apr 2024 | 1.2402 | 1.3055 | 1.1995 | 1.2743 | 1.2743 | 29,424,810 |
27 Apr 2024 | 1.2701 | 1.2751 | 1.2293 | 1.2402 | 1.2402 | 29,884,944 |
26 Apr 2024 | 1.2820 | 1.2969 | 1.2318 | 1.2701 | 1.2701 | 38,680,279 |
25 Apr 2024 | 1.3163 | 1.4324 | 1.2685 | 1.2819 | 1.2819 | 75,548,359 |
24 Apr 2024 | 1.3642 | 1.3895 | 1.3072 | 1.3163 | 1.3163 | 37,679,803 |
23 Apr 2024 | 1.3160 | 1.3789 | 1.3079 | 1.3642 | 1.3642 | 30,253,701 |
22 Apr 2024 | 1.3490 | 1.3609 | 1.2957 | 1.3160 | 1.3160 | 26,532,661 |
21 Apr 2024 | 1.2429 | 1.3593 | 1.2285 | 1.3490 | 1.3490 | 25,705,899 |
20 Apr 2024 | 1.2513 | 1.2781 | 1.1586 | 1.2429 | 1.2429 | 49,403,020 |
19 Apr 2024 | 1.2054 | 1.2704 | 1.1742 | 1.2513 | 1.2513 | 37,258,074 |
18 Apr 2024 | 1.2145 | 1.2363 | 1.1511 | 1.2054 | 1.2054 | 38,456,011 |
17 Apr 2024 | 1.2014 | 1.2371 | 1.1485 | 1.2145 | 1.2145 | 44,834,127 |
16 Apr 2024 | 1.2542 | 1.3022 | 1.1541 | 1.2014 | 1.2014 | 65,850,063 |
15 Apr 2024 | 1.1689 | 1.2752 | 1.1036 | 1.2542 | 1.2542 | 74,622,829 |
14 Apr 2024 | 1.3349 | 1.3642 | 1.0129 | 1.1692 | 1.1692 | 97,047,741 |
13 Apr 2024 | 1.5884 | 1.6070 | 1.2483 | 1.3349 | 1.3349 | 77,918,065 |
12 Apr 2024 | 1.6471 | 1.6838 | 1.5626 | 1.5884 | 1.5884 | 45,882,496 |
11 Apr 2024 | 1.6298 | 1.6445 | 1.5461 | 1.6471 | 1.6471 | 49,127,980 |
10 Apr 2024 | 1.7661 | 1.7730 | 1.6213 | 1.6298 | 1.6298 | 53,102,713 |
09 Apr 2024 | 1.6782 | 1.8110 | 1.6179 | 1.7661 | 1.7661 | 77,720,097 |
08 Apr 2024 | 1.6428 | 1.7033 | 1.6318 | 1.6782 | 1.6782 | 35,299,620 |
07 Apr 2024 | 1.6265 | 1.6604 | 1.6169 | 1.6428 | 1.6428 | 30,697,784 |
06 Apr 2024 | 1.6757 | 1.6757 | 1.5702 | 1.6265 | 1.6265 | 47,664,907 |
05 Apr 2024 | 1.6247 | 1.7036 | 1.5738 | 1.6757 | 1.6757 | 50,836,111 |
04 Apr 2024 | 1.6392 | 1.7169 | 1.5787 | 1.6247 | 1.6247 | 57,867,691 |
03 Apr 2024 | 1.8592 | 1.8600 | 1.6280 | 1.6392 | 1.6392 | 76,909,580 |
02 Apr 2024 | 1.9079 | 1.9812 | 1.7935 | 1.8592 | 1.8592 | 106,814,804 |
01 Apr 2024 | 1.8439 | 1.9496 | 1.8372 | 1.9079 | 1.9079 | 55,769,771 |
31 Mar 2024 | 1.9141 | 1.9332 | 1.8358 | 1.8439 | 1.8439 | 40,572,563 |
30 Mar 2024 | 1.9998 | 2.0004 | 1.8902 | 1.9140 | 1.9140 | 62,571,254 |
29 Mar 2024 | 1.9710 | 2.0374 | 1.8810 | 1.9998 | 1.9998 | 91,957,992 |
28 Mar 2024 | 1.9453 | 2.1362 | 1.9348 | 1.9709 | 1.9709 | 268,205,007 |
27 Mar 2024 | 1.8471 | 2.1072 | 1.8395 | 1.9453 | 1.9453 | 150,876,957 |
26 Mar 2024 | 1.7060 | 1.9218 | 1.6960 | 1.8471 | 1.8471 | 88,344,265 |
25 Mar 2024 | 1.6576 | 1.7106 | 1.6257 | 1.7060 | 1.7060 | 44,393,092 |
24 Mar 2024 | 1.6269 | 1.7212 | 1.6062 | 1.6576 | 1.6576 | 43,956,444 |
23 Mar 2024 | 1.7427 | 1.7524 | 1.5918 | 1.6268 | 1.6268 | 74,134,184 |
22 Mar 2024 | 1.7793 | 1.8360 | 1.6974 | 1.7428 | 1.7428 | 77,934,448 |
21 Mar 2024 | 1.6202 | 1.7842 | 1.5399 | 1.7793 | 1.7793 | 81,842,620 |
20 Mar 2024 | 1.7530 | 1.7651 | 1.5435 | 1.6202 | 1.6202 | 91,369,362 |
19 Mar 2024 | 1.8858 | 1.9162 | 1.6894 | 1.7529 | 1.7529 | 87,966,162 |
18 Mar 2024 | 1.8036 | 1.9180 | 1.7145 | 1.8858 | 1.8858 | 98,396,802 |
17 Mar 2024 | 1.9945 | 2.1161 | 1.7606 | 1.8036 | 1.8036 | 147,711,034 |
16 Mar 2024 | 2.1672 | 2.1855 | 1.9037 | 1.9945 | 1.9945 | 125,147,065 |
15 Mar 2024 | 2.2263 | 2.2264 | 2.0317 | 2.1671 | 2.1671 | 116,751,371 |
14 Mar 2024 | 2.3169 | 2.3354 | 2.1663 | 2.2264 | 2.2264 | 194,042,072 |
13 Mar 2024 | 2.6524 | 2.6870 | 2.2481 | 2.3169 | 2.3169 | 594,817,435 |
12 Mar 2024 | 1.7617 | 2.7172 | 1.6900 | 2.6524 | 2.6524 | 1,350,830,540 |
11 Mar 2024 | 1.8247 | 1.8538 | 1.7218 | 1.7617 | 1.7617 | 54,213,829 |
10 Mar 2024 | 1.7484 | 1.8815 | 1.7434 | 1.8247 | 1.8247 | 67,307,436 |
09 Mar 2024 | 1.8129 | 1.8228 | 1.6874 | 1.7484 | 1.7484 | 67,773,706 |
08 Mar 2024 | 1.8084 | 1.9201 | 1.7475 | 1.8129 | 1.8129 | 102,031,199 |
07 Mar 2024 | 1.5307 | 1.8350 | 1.4711 | 1.8082 | 1.8082 | 146,176,729 |
06 Mar 2024 | 1.6496 | 1.7179 | 1.3320 | 1.5308 | 1.5308 | 118,354,012 |
05 Mar 2024 | 1.7592 | 1.7696 | 1.5925 | 1.6496 | 1.6496 | 104,666,532 |
04 Mar 2024 | 1.8683 | 1.8994 | 1.6654 | 1.7588 | 1.7588 | 93,109,804 |
03 Mar 2024 | 1.8311 | 1.8721 | 1.6934 | 1.8682 | 1.8682 | 105,089,218 |
02 Mar 2024 | 1.6341 | 1.8310 | 1.6341 | 1.8310 | 1.8310 | 228,899,176 |
01 Mar 2024 | 1.4545 | 1.7066 | 1.4302 | 1.6320 | 1.6320 | 166,048,925 |
29 Feb 2024 | 1.4666 | 1.5588 | 1.3741 | 1.4541 | 1.4541 | 126,474,759 |
28 Feb 2024 | 1.4697 | 1.4795 | 1.3984 | 1.4664 | 1.4664 | 86,510,703 |
27 Feb 2024 | 1.4156 | 1.5007 | 1.3538 | 1.4706 | 1.4706 | 121,953,885 |
26 Feb 2024 | 1.2719 | 1.4597 | 1.2647 | 1.4156 | 1.4156 | 187,032,706 |
25 Feb 2024 | 1.1850 | 1.3317 | 1.1815 | 1.2720 | 1.2720 | 85,759,104 |
24 Feb 2024 | 1.2277 | 1.3221 | 1.1698 | 1.1850 | 1.1850 | 122,035,495 |
23 Feb 2024 | 1.1217 | 1.2477 | 1.0954 | 1.2277 | 1.2277 | 58,690,916 |
22 Feb 2024 | 1.1608 | 1.1608 | 1.0788 | 1.1215 | 1.1215 | 32,153,184 |
21 Feb 2024 | 1.2003 | 1.2022 | 1.1114 | 1.1609 | 1.1609 | 55,026,799 |
20 Feb 2024 | 1.1689 | 1.2228 | 1.1635 | 1.2004 | 1.2004 | 50,634,234 |
19 Feb 2024 | 1.1309 | 1.1768 | 1.1194 | 1.1689 | 1.1689 | 29,878,741 |
18 Feb 2024 | 1.1706 | 1.1777 | 1.0949 | 1.1309 | 1.1309 | 30,917,139 |
17 Feb 2024 | 1.1665 | 1.1928 | 1.1298 | 1.1707 | 1.1707 | 47,473,169 |
16 Feb 2024 | 1.1598 | 1.1839 | 1.1486 | 1.1653 | 1.1653 | 46,191,346 |
15 Feb 2024 | 1.1528 | 1.1936 | 1.1399 | 1.1600 | 1.1600 | 40,042,211 |
14 Feb 2024 | 1.1399 | 1.1553 | 1.1137 | 1.1530 | 1.1530 | 40,283,196 |
13 Feb 2024 | 1.0746 | 1.1429 | 1.0672 | 1.1398 | 1.1398 | 29,060,409 |
12 Feb 2024 | 1.1009 | 1.1160 | 1.0748 | 1.0745 | 1.0745 | 17,053,934 |
11 Feb 2024 | 1.1199 | 1.1279 | 1.0860 | 1.1005 | 1.1005 | 18,153,764 |
10 Feb 2024 | 1.1043 | 1.1268 | 1.0960 | 1.1199 | 1.1199 | 21,706,858 |
09 Feb 2024 | 1.1048 | 1.1102 | 1.0768 | 1.1043 | 1.1043 | 20,444,713 |
08 Feb 2024 | 1.0668 | 1.1154 | 1.0564 | 1.1051 | 1.1051 | 37,708,523 |
07 Feb 2024 | 1.0523 | 1.0786 | 1.0385 | 1.0667 | 1.0667 | 24,805,328 |
06 Feb 2024 | 1.0164 | 1.0611 | 1.0066 | 1.0517 | 1.0517 | 22,728,915 |
05 Feb 2024 | 1.0224 | 1.0448 | 1.0010 | 1.0165 | 1.0165 | 14,899,418 |
04 Feb 2024 | 1.0402 | 1.0545 | 1.0063 | 1.0223 | 1.0223 | 15,406,774 |
03 Feb 2024 | 0.9985 | 1.0534 | 0.9964 | 1.0402 | 1.0402 | 20,131,139 |
02 Feb 2024 | 1.0067 | 1.0119 | 0.9725 | 0.9985 | 0.9985 | 18,587,570 |
01 Feb 2024 | 1.0079 | 1.0317 | 0.9813 | 1.0071 | 1.0071 | 32,838,796 |
31 Jan 2024 | 1.0194 | 1.0437 | 1.0025 | 1.0074 | 1.0074 | 38,315,652 |
30 Jan 2024 | 0.9956 | 1.0197 | 0.9727 | 1.0194 | 1.0194 | 35,826,224 |
29 Jan 2024 | 1.0230 | 1.0952 | 0.9911 | 0.9956 | 0.9956 | 116,581,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |