Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.701804 | 0.708458 | 0.689664 | 0.703588 | 0.703588 | 4,879,866 |
20 May 2024 | 0.651994 | 0.702944 | 0.641970 | 0.701725 | 0.701725 | 4,115,064 |
19 May 2024 | 0.675978 | 0.681375 | 0.643392 | 0.651995 | 0.651995 | 2,719,030 |
18 May 2024 | 0.702021 | 0.704022 | 0.667137 | 0.675989 | 0.675989 | 2,915,186 |
17 May 2024 | 0.675504 | 0.715815 | 0.670568 | 0.702021 | 0.702021 | 2,473,322 |
16 May 2024 | 0.665874 | 0.695136 | 0.660249 | 0.675466 | 0.675466 | 2,778,648 |
15 May 2024 | 0.623659 | 0.670564 | 0.620418 | 0.665685 | 0.665685 | 2,847,701 |
14 May 2024 | 0.648190 | 0.654624 | 0.621656 | 0.623669 | 0.623669 | 2,208,418 |
13 May 2024 | 0.656972 | 0.672466 | 0.616060 | 0.648189 | 0.648189 | 2,448,050 |
12 May 2024 | 0.664963 | 0.672524 | 0.654425 | 0.657065 | 0.657065 | 1,898,822 |
11 May 2024 | 0.675612 | 0.682873 | 0.658697 | 0.664963 | 0.664963 | 2,241,248 |
10 May 2024 | 0.699211 | 0.706291 | 0.665792 | 0.675614 | 0.675614 | 3,321,881 |
09 May 2024 | 0.672115 | 0.704991 | 0.650440 | 0.698988 | 0.698988 | 2,647,091 |
08 May 2024 | 0.672796 | 0.695906 | 0.647233 | 0.672070 | 0.672070 | 4,131,659 |
07 May 2024 | 0.686120 | 0.702109 | 0.669858 | 0.672799 | 0.672799 | 2,677,928 |
06 May 2024 | 0.717151 | 0.739054 | 0.681061 | 0.686118 | 0.686118 | 4,605,543 |
05 May 2024 | 0.703869 | 0.727961 | 0.687907 | 0.717398 | 0.717398 | 4,139,008 |
04 May 2024 | 0.694264 | 0.715736 | 0.686395 | 0.703868 | 0.703868 | 4,682,380 |
03 May 2024 | 0.676776 | 0.710688 | 0.667913 | 0.694375 | 0.694375 | 8,744,186 |
02 May 2024 | 0.730337 | 0.747899 | 0.675654 | 0.676654 | 0.676654 | 14,770,816 |
01 May 2024 | 0.633104 | 0.739940 | 0.599507 | 0.731333 | 0.731333 | 20,656,331 |
30 Apr 2024 | 0.795137 | 0.821039 | 0.612029 | 0.633902 | 0.633902 | 11,387,994 |
29 Apr 2024 | 0.807415 | 0.817934 | 0.776424 | 0.795356 | 0.795356 | 7,174,676 |
28 Apr 2024 | 0.745953 | 0.836640 | 0.745459 | 0.807102 | 0.807102 | 17,673,817 |
27 Apr 2024 | 0.695283 | 0.751668 | 0.672138 | 0.746004 | 0.746004 | 5,409,004 |
26 Apr 2024 | 0.732114 | 0.757329 | 0.691939 | 0.695272 | 0.695272 | 8,784,247 |
25 Apr 2024 | 0.722608 | 0.747200 | 0.685977 | 0.732228 | 0.732228 | 3,988,935 |
24 Apr 2024 | 0.759563 | 0.785308 | 0.715300 | 0.722576 | 0.722576 | 4,930,434 |
23 Apr 2024 | 0.753062 | 0.770264 | 0.741710 | 0.759472 | 0.759472 | 2,735,741 |
22 Apr 2024 | 0.730370 | 0.769322 | 0.729513 | 0.753062 | 0.753062 | 3,157,859 |
21 Apr 2024 | 0.747943 | 0.747943 | 0.715076 | 0.730427 | 0.730427 | 3,422,939 |
20 Apr 2024 | 0.689363 | 0.755089 | 0.684793 | 0.747945 | 0.747945 | 3,850,087 |
19 Apr 2024 | 0.674634 | 0.738440 | 0.621952 | 0.689456 | 0.689456 | 8,449,677 |
18 Apr 2024 | 0.648103 | 0.678198 | 0.629945 | 0.674634 | 0.674634 | 3,286,291 |
17 Apr 2024 | 0.660778 | 0.669856 | 0.621704 | 0.648254 | 0.648254 | 3,675,667 |
16 Apr 2024 | 0.652168 | 0.674948 | 0.624077 | 0.660350 | 0.660350 | 4,712,314 |
15 Apr 2024 | 0.702472 | 0.742229 | 0.640608 | 0.652173 | 0.652173 | 7,193,723 |
14 Apr 2024 | 0.633539 | 0.708914 | 0.603515 | 0.702074 | 0.702074 | 8,218,040 |
13 Apr 2024 | 0.735033 | 0.743305 | 0.566292 | 0.633828 | 0.633828 | 10,181,177 |
12 Apr 2024 | 0.965657 | 0.989726 | 0.700776 | 0.735103 | 0.735103 | 7,749,840 |
11 Apr 2024 | 0.996232 | 1.003147 | 0.944792 | 0.965653 | 0.965653 | 2,758,343 |
10 Apr 2024 | 0.989306 | 0.996316 | 0.933794 | 0.996316 | 0.996316 | 3,208,396 |
09 Apr 2024 | 1.053524 | 1.059627 | 0.982949 | 0.989291 | 0.989291 | 4,237,322 |
08 Apr 2024 | 1.027514 | 1.085397 | 1.009896 | 1.053794 | 1.053794 | 5,586,714 |
07 Apr 2024 | 0.963212 | 1.077483 | 0.960863 | 1.027496 | 1.027496 | 11,661,439 |
06 Apr 2024 | 0.941199 | 0.970582 | 0.939665 | 0.962513 | 0.962513 | 2,316,397 |
05 Apr 2024 | 0.982132 | 0.984837 | 0.898346 | 0.941199 | 0.941199 | 3,377,849 |
04 Apr 2024 | 0.933036 | 1.031196 | 0.907922 | 0.982476 | 0.982476 | 4,539,375 |
03 Apr 2024 | 1.035753 | 1.038756 | 0.915550 | 0.933036 | 0.933036 | 4,702,340 |
02 Apr 2024 | 1.066839 | 1.072028 | 0.976791 | 1.035692 | 1.035692 | 6,958,705 |
01 Apr 2024 | 1.099447 | 1.112524 | 1.015326 | 1.066116 | 1.066116 | 6,693,829 |
31 Mar 2024 | 1.088107 | 1.101997 | 1.074541 | 1.099804 | 1.099804 | 3,477,330 |
30 Mar 2024 | 1.130904 | 1.155242 | 1.078199 | 1.088644 | 1.088644 | 7,528,438 |
29 Mar 2024 | 1.018913 | 1.183027 | 1.018850 | 1.132223 | 1.132223 | 38,888,125 |
28 Mar 2024 | 0.995289 | 1.029919 | 0.978621 | 1.018915 | 1.018915 | 4,251,463 |
27 Mar 2024 | 1.028456 | 1.045181 | 0.975333 | 0.995296 | 0.995296 | 4,142,608 |
26 Mar 2024 | 1.020010 | 1.075497 | 0.989941 | 1.028058 | 1.028058 | 10,168,055 |
25 Mar 2024 | 0.956126 | 1.062080 | 0.954897 | 1.020697 | 1.020697 | 8,638,621 |
24 Mar 2024 | 0.915219 | 0.961536 | 0.901328 | 0.955464 | 0.955464 | 2,833,792 |
23 Mar 2024 | 0.895239 | 0.940036 | 0.885569 | 0.915110 | 0.915110 | 2,786,030 |
22 Mar 2024 | 0.912661 | 0.937998 | 0.863061 | 0.894391 | 0.894391 | 3,984,042 |
21 Mar 2024 | 0.897810 | 0.924969 | 0.882702 | 0.912779 | 0.912779 | 4,296,159 |
20 Mar 2024 | 0.804855 | 0.904453 | 0.769733 | 0.897808 | 0.897808 | 5,320,163 |
19 Mar 2024 | 0.904420 | 0.913511 | 0.775248 | 0.804277 | 0.804277 | 6,895,184 |
18 Mar 2024 | 0.976342 | 0.985781 | 0.884819 | 0.904420 | 0.904420 | 4,895,812 |
17 Mar 2024 | 0.939705 | 0.992026 | 0.901270 | 0.976672 | 0.976672 | 4,729,144 |
16 Mar 2024 | 1.053898 | 1.112241 | 0.920054 | 0.939738 | 0.939738 | 6,247,186 |
15 Mar 2024 | 1.156318 | 1.168342 | 0.981936 | 1.053215 | 1.053215 | 8,082,096 |
14 Mar 2024 | 1.235822 | 1.244914 | 1.078376 | 1.156049 | 1.156049 | 6,381,145 |
13 Mar 2024 | 1.208016 | 1.240564 | 1.180311 | 1.236204 | 1.236204 | 6,244,033 |
12 Mar 2024 | 1.178197 | 1.207051 | 1.100633 | 1.206064 | 1.206064 | 6,592,656 |
11 Mar 2024 | 1.187739 | 1.207259 | 1.126880 | 1.178198 | 1.178198 | 7,025,909 |
10 Mar 2024 | 1.210879 | 1.278495 | 1.155294 | 1.188016 | 1.188016 | 10,710,774 |
09 Mar 2024 | 1.080117 | 1.231709 | 1.075251 | 1.210879 | 1.210879 | 13,889,839 |
08 Mar 2024 | 1.064245 | 1.091478 | 1.016528 | 1.079496 | 1.079496 | 5,425,780 |
07 Mar 2024 | 1.006711 | 1.085618 | 1.000696 | 1.063860 | 1.063860 | 4,843,428 |
06 Mar 2024 | 0.961853 | 1.009171 | 0.918613 | 1.006382 | 1.006382 | 5,253,584 |
05 Mar 2024 | 1.075116 | 1.094329 | 0.828055 | 0.961853 | 0.961853 | 9,841,413 |
04 Mar 2024 | 1.160451 | 1.170819 | 1.040326 | 1.075266 | 1.075266 | 11,199,686 |
03 Mar 2024 | 1.035517 | 1.231256 | 0.967767 | 1.156147 | 1.156147 | 21,456,850 |
02 Mar 2024 | 0.990847 | 1.118276 | 0.971782 | 1.035807 | 1.035807 | 12,061,752 |
01 Mar 2024 | 0.874677 | 0.991863 | 0.874677 | 0.991370 | 0.991370 | 6,409,862 |
29 Feb 2024 | 0.883159 | 0.929012 | 0.847755 | 0.875232 | 0.875232 | 5,497,568 |
28 Feb 2024 | 0.885192 | 0.934368 | 0.817337 | 0.883371 | 0.883371 | 7,519,293 |
27 Feb 2024 | 0.907883 | 0.913352 | 0.868368 | 0.885233 | 0.885233 | 5,286,153 |
26 Feb 2024 | 0.843811 | 1.001037 | 0.838869 | 0.907883 | 0.907883 | 21,664,295 |
25 Feb 2024 | 0.846535 | 0.855278 | 0.832675 | 0.843704 | 0.843704 | 1,909,697 |
24 Feb 2024 | 0.822580 | 0.857431 | 0.804867 | 0.847581 | 0.847581 | 2,716,681 |
23 Feb 2024 | 0.812366 | 0.842941 | 0.803160 | 0.823236 | 0.823236 | 3,631,872 |
22 Feb 2024 | 0.792941 | 0.838009 | 0.771495 | 0.812309 | 0.812309 | 3,229,469 |
21 Feb 2024 | 0.808412 | 0.810375 | 0.749753 | 0.793007 | 0.793007 | 2,449,234 |
20 Feb 2024 | 0.847696 | 0.850747 | 0.760723 | 0.808975 | 0.808975 | 3,571,892 |
19 Feb 2024 | 0.816956 | 0.863513 | 0.815868 | 0.846799 | 0.846799 | 4,315,943 |
18 Feb 2024 | 0.807444 | 0.829912 | 0.804222 | 0.817820 | 0.817820 | 2,705,202 |
17 Feb 2024 | 0.799320 | 0.807410 | 0.774765 | 0.807410 | 0.807410 | 2,003,564 |
16 Feb 2024 | 0.812550 | 0.838609 | 0.793360 | 0.799237 | 0.799237 | 2,909,426 |
15 Feb 2024 | 0.779437 | 0.836783 | 0.778909 | 0.812135 | 0.812135 | 4,044,534 |
14 Feb 2024 | 0.733994 | 0.787165 | 0.726543 | 0.779473 | 0.779473 | 2,473,080 |
13 Feb 2024 | 0.723630 | 0.750309 | 0.720107 | 0.733962 | 0.733962 | 2,435,440 |
12 Feb 2024 | 0.700575 | 0.726794 | 0.686220 | 0.723172 | 0.723172 | 1,942,253 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |