Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.706040 | 0.706570 | 0.697845 | 0.704778 | 0.704778 | 129,935,680 |
22 May 2024 | 0.693243 | 0.739379 | 0.692598 | 0.724021 | 0.724021 | 198,129,419 |
21 May 2024 | 0.625256 | 0.694343 | 0.618932 | 0.693252 | 0.693252 | 120,174,810 |
20 May 2024 | 0.649085 | 0.652013 | 0.618853 | 0.625256 | 0.625256 | 52,475,200 |
19 May 2024 | 0.643014 | 0.649498 | 0.635968 | 0.649084 | 0.649084 | 57,132,360 |
18 May 2024 | 0.629118 | 0.654379 | 0.622658 | 0.643014 | 0.643014 | 81,741,035 |
17 May 2024 | 0.631774 | 0.635574 | 0.610171 | 0.629118 | 0.629118 | 87,729,956 |
16 May 2024 | 0.604289 | 0.636038 | 0.595621 | 0.631763 | 0.631763 | 112,728,328 |
15 May 2024 | 0.627520 | 0.632222 | 0.603764 | 0.604289 | 0.604289 | 158,488,621 |
14 May 2024 | 0.634616 | 0.645462 | 0.613209 | 0.627520 | 0.627520 | 64,913,013 |
13 May 2024 | 0.639074 | 0.646572 | 0.630461 | 0.634644 | 0.634644 | 30,407,704 |
12 May 2024 | 0.637515 | 0.655866 | 0.634318 | 0.639074 | 0.639074 | 35,299,777 |
11 May 2024 | 0.674648 | 0.683903 | 0.628865 | 0.637515 | 0.637515 | 58,343,213 |
10 May 2024 | 0.670005 | 0.682341 | 0.657372 | 0.674645 | 0.674645 | 54,619,151 |
09 May 2024 | 0.642991 | 0.679460 | 0.636020 | 0.670005 | 0.670005 | 77,576,292 |
08 May 2024 | 0.654434 | 0.668628 | 0.640052 | 0.642990 | 0.642990 | 67,728,023 |
07 May 2024 | 0.676805 | 0.692924 | 0.654165 | 0.654434 | 0.654434 | 138,236,733 |
06 May 2024 | 0.662623 | 0.679361 | 0.652191 | 0.676806 | 0.676806 | 49,940,784 |
05 May 2024 | 0.666564 | 0.673306 | 0.658396 | 0.662623 | 0.662623 | 31,809,413 |
04 May 2024 | 0.645633 | 0.669083 | 0.638568 | 0.666565 | 0.666565 | 47,719,512 |
03 May 2024 | 0.641411 | 0.651905 | 0.625101 | 0.645633 | 0.645633 | 43,213,166 |
02 May 2024 | 0.631616 | 0.648606 | 0.599676 | 0.641411 | 0.641411 | 77,201,307 |
01 May 2024 | 0.662648 | 0.666780 | 0.610103 | 0.631617 | 0.631617 | 69,865,088 |
30 Apr 2024 | 0.672600 | 0.679474 | 0.644873 | 0.662646 | 0.662646 | 60,119,920 |
29 Apr 2024 | 0.679829 | 0.694337 | 0.671409 | 0.672600 | 0.672600 | 52,890,075 |
28 Apr 2024 | 0.672211 | 0.683026 | 0.650565 | 0.679829 | 0.679829 | 65,054,533 |
27 Apr 2024 | 0.677657 | 0.684216 | 0.656738 | 0.672211 | 0.672211 | 67,833,733 |
26 Apr 2024 | 0.672670 | 0.686508 | 0.651506 | 0.677657 | 0.677657 | 68,484,516 |
25 Apr 2024 | 0.713011 | 0.734274 | 0.664857 | 0.672662 | 0.672662 | 80,335,929 |
24 Apr 2024 | 0.724184 | 0.728477 | 0.708572 | 0.713011 | 0.713011 | 64,177,717 |
23 Apr 2024 | 0.705282 | 0.737030 | 0.703592 | 0.724184 | 0.724184 | 70,914,558 |
22 Apr 2024 | 0.720528 | 0.726417 | 0.693965 | 0.705285 | 0.705285 | 57,898,865 |
21 Apr 2024 | 0.675247 | 0.724413 | 0.665627 | 0.720528 | 0.720528 | 64,945,323 |
20 Apr 2024 | 0.673487 | 0.690173 | 0.627521 | 0.675247 | 0.675247 | 96,025,088 |
19 Apr 2024 | 0.660205 | 0.679288 | 0.645351 | 0.673487 | 0.673487 | 83,776,246 |
18 Apr 2024 | 0.674405 | 0.678866 | 0.636450 | 0.660205 | 0.660205 | 82,733,653 |
17 Apr 2024 | 0.663895 | 0.681668 | 0.644415 | 0.674406 | 0.674406 | 98,196,232 |
16 Apr 2024 | 0.698458 | 0.713399 | 0.636535 | 0.663895 | 0.663895 | 123,359,327 |
15 Apr 2024 | 0.652237 | 0.703430 | 0.638693 | 0.698458 | 0.698458 | 179,192,560 |
14 Apr 2024 | 0.741730 | 0.756644 | 0.561463 | 0.652237 | 0.652237 | 209,236,718 |
13 Apr 2024 | 0.923369 | 0.934329 | 0.681969 | 0.741730 | 0.741730 | 208,406,919 |
12 Apr 2024 | 0.949022 | 0.954211 | 0.915852 | 0.923369 | 0.923369 | 57,920,940 |
11 Apr 2024 | 0.937214 | 0.938680 | 0.898732 | 0.949022 | 0.949022 | 78,406,415 |
10 Apr 2024 | 0.992299 | 0.992898 | 0.934295 | 0.937214 | 0.937214 | 76,928,168 |
09 Apr 2024 | 0.967922 | 0.997183 | 0.950066 | 0.992299 | 0.992299 | 70,789,624 |
08 Apr 2024 | 0.947088 | 0.977353 | 0.944242 | 0.967922 | 0.967922 | 55,937,194 |
07 Apr 2024 | 0.935912 | 0.953358 | 0.930878 | 0.947091 | 0.947091 | 41,329,611 |
06 Apr 2024 | 0.951696 | 0.954832 | 0.908136 | 0.935912 | 0.935912 | 81,453,711 |
05 Apr 2024 | 0.919062 | 0.965253 | 0.901856 | 0.951696 | 0.951696 | 101,102,900 |
04 Apr 2024 | 0.932656 | 0.953184 | 0.901068 | 0.919062 | 0.919062 | 89,830,579 |
03 Apr 2024 | 1.010016 | 1.010139 | 0.918743 | 0.932656 | 0.932656 | 113,139,609 |
02 Apr 2024 | 1.060739 | 1.062818 | 0.980926 | 1.010016 | 1.010016 | 101,583,930 |
01 Apr 2024 | 1.048258 | 1.071603 | 1.045962 | 1.060740 | 1.060740 | 58,527,383 |
31 Mar 2024 | 1.085588 | 1.091099 | 1.045702 | 1.048258 | 1.048258 | 68,370,697 |
30 Mar 2024 | 1.076082 | 1.110862 | 1.065557 | 1.085588 | 1.085588 | 99,613,544 |
29 Mar 2024 | 1.063398 | 1.088344 | 1.039622 | 1.076079 | 1.076079 | 85,621,182 |
28 Mar 2024 | 1.090588 | 1.107167 | 1.041887 | 1.063398 | 1.063398 | 99,896,702 |
27 Mar 2024 | 1.081881 | 1.107840 | 1.060751 | 1.090588 | 1.090588 | 99,530,765 |
26 Mar 2024 | 1.044637 | 1.097581 | 1.038929 | 1.081895 | 1.081895 | 104,993,720 |
25 Mar 2024 | 1.022030 | 1.049685 | 1.002472 | 1.044637 | 1.044637 | 72,544,587 |
24 Mar 2024 | 1.022993 | 1.043967 | 1.008224 | 1.022030 | 1.022030 | 73,150,844 |
23 Mar 2024 | 1.025583 | 1.051704 | 0.979666 | 1.022993 | 1.022993 | 128,002,047 |
22 Mar 2024 | 1.017596 | 1.039253 | 0.986117 | 1.025570 | 1.025570 | 130,742,250 |
21 Mar 2024 | 0.924358 | 1.023485 | 0.906163 | 1.017609 | 1.017609 | 160,630,577 |
20 Mar 2024 | 1.001158 | 1.006023 | 0.892574 | 0.924358 | 0.924358 | 191,732,163 |
19 Mar 2024 | 1.051954 | 1.064732 | 0.978470 | 1.001158 | 1.001158 | 155,256,090 |
18 Mar 2024 | 1.055684 | 1.088110 | 1.002580 | 1.079160 | 1.079160 | 130,001,952 |
17 Mar 2024 | 1.173069 | 1.179742 | 1.035605 | 1.055686 | 1.055686 | 149,450,820 |
16 Mar 2024 | 1.263436 | 1.282949 | 1.101108 | 1.173069 | 1.173069 | 210,299,007 |
15 Mar 2024 | 1.303127 | 1.326514 | 1.204124 | 1.263436 | 1.263436 | 203,711,174 |
14 Mar 2024 | 1.255736 | 1.324931 | 1.246806 | 1.303127 | 1.303127 | 198,899,641 |
13 Mar 2024 | 1.292706 | 1.293533 | 1.172425 | 1.255736 | 1.255736 | 180,698,452 |
12 Mar 2024 | 1.233272 | 1.297382 | 1.178820 | 1.292706 | 1.292706 | 220,671,457 |
11 Mar 2024 | 1.178484 | 1.233404 | 1.165415 | 1.233264 | 1.233264 | 168,831,858 |
10 Mar 2024 | 1.151172 | 1.237359 | 1.148803 | 1.178478 | 1.178478 | 181,704,051 |
09 Mar 2024 | 1.198364 | 1.230289 | 1.125256 | 1.151172 | 1.151172 | 187,757,469 |
08 Mar 2024 | 1.221199 | 1.235854 | 1.167607 | 1.198375 | 1.198375 | 182,276,413 |
07 Mar 2024 | 1.034944 | 1.280877 | 0.991902 | 1.221199 | 1.221199 | 347,623,023 |
06 Mar 2024 | 1.182839 | 1.234321 | 0.929041 | 1.034923 | 1.034923 | 394,817,696 |
05 Mar 2024 | 1.022856 | 1.183894 | 1.016570 | 1.182149 | 1.182149 | 290,551,775 |
04 Mar 2024 | 1.054865 | 1.061305 | 0.971616 | 1.022834 | 1.022834 | 174,615,505 |
03 Mar 2024 | 0.999345 | 1.055031 | 0.985166 | 1.055031 | 1.055031 | 152,919,900 |
02 Mar 2024 | 0.920305 | 1.006819 | 0.920305 | 0.999314 | 0.999314 | 141,256,846 |
01 Mar 2024 | 0.922472 | 1.001850 | 0.897250 | 0.920402 | 0.920402 | 190,549,096 |
29 Feb 2024 | 0.907866 | 0.970011 | 0.865327 | 0.922608 | 0.922608 | 163,725,283 |
28 Feb 2024 | 0.914795 | 0.931550 | 0.879559 | 0.907833 | 0.907833 | 102,428,952 |
27 Feb 2024 | 0.912354 | 0.922704 | 0.874019 | 0.914758 | 0.914758 | 92,592,751 |
26 Feb 2024 | 0.913861 | 0.927470 | 0.895672 | 0.912423 | 0.912423 | 82,939,568 |
25 Feb 2024 | 0.904618 | 0.987683 | 0.893224 | 0.913858 | 0.913858 | 171,037,138 |
24 Feb 2024 | 0.838244 | 0.927167 | 0.828139 | 0.904618 | 0.904618 | 184,462,211 |
23 Feb 2024 | 0.836137 | 0.853255 | 0.816405 | 0.838329 | 0.838329 | 77,021,606 |
22 Feb 2024 | 0.852109 | 0.854619 | 0.784315 | 0.835985 | 0.835985 | 82,733,138 |
21 Feb 2024 | 0.861220 | 0.877965 | 0.814870 | 0.852106 | 0.852106 | 98,812,192 |
20 Feb 2024 | 0.822400 | 0.865418 | 0.820798 | 0.861220 | 0.861220 | 84,737,543 |
19 Feb 2024 | 0.807283 | 0.829261 | 0.798025 | 0.822333 | 0.822333 | 54,984,957 |
18 Feb 2024 | 0.830150 | 0.831352 | 0.784272 | 0.807135 | 0.807135 | 54,682,572 |
17 Feb 2024 | 0.830203 | 0.849265 | 0.807512 | 0.830125 | 0.830125 | 65,781,300 |
16 Feb 2024 | 0.806151 | 0.830253 | 0.807271 | 0.830253 | 0.830253 | 70,706,466 |
15 Feb 2024 | 0.792400 | 0.815981 | 0.786684 | 0.806167 | 0.806167 | 53,047,557 |
14 Feb 2024 | 0.797079 | 0.798990 | 0.776201 | 0.792390 | 0.792390 | 61,902,885 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |