Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.674368 | 0.685352 | 0.667303 | 0.681421 | 0.681421 | 13,299,630 |
03 May 2024 | 0.626035 | 0.680416 | 0.621131 | 0.675168 | 0.675168 | 11,673,544 |
02 May 2024 | 0.630478 | 0.640161 | 0.600083 | 0.626035 | 0.626035 | 11,605,937 |
01 May 2024 | 0.633971 | 0.650988 | 0.590006 | 0.630478 | 0.630478 | 19,317,721 |
30 Apr 2024 | 0.697049 | 0.702967 | 0.614496 | 0.634012 | 0.634012 | 12,931,928 |
29 Apr 2024 | 0.663859 | 0.703312 | 0.639814 | 0.697049 | 0.697049 | 13,661,504 |
28 Apr 2024 | 0.682515 | 0.698998 | 0.659259 | 0.663859 | 0.663859 | 9,653,346 |
27 Apr 2024 | 0.694108 | 0.713242 | 0.649636 | 0.682515 | 0.682515 | 14,078,023 |
26 Apr 2024 | 0.699468 | 0.717544 | 0.679674 | 0.694108 | 0.694108 | 9,715,864 |
25 Apr 2024 | 0.732169 | 0.738317 | 0.677315 | 0.699468 | 0.699468 | 12,135,711 |
24 Apr 2024 | 0.769291 | 0.805311 | 0.730128 | 0.732183 | 0.732183 | 18,559,400 |
23 Apr 2024 | 0.780925 | 0.801443 | 0.746359 | 0.769291 | 0.769291 | 16,177,993 |
22 Apr 2024 | 0.758411 | 0.796698 | 0.748947 | 0.780925 | 0.780925 | 16,201,004 |
21 Apr 2024 | 0.761081 | 0.770130 | 0.749079 | 0.758411 | 0.758411 | 14,452,647 |
20 Apr 2024 | 0.734817 | 0.766444 | 0.692984 | 0.761081 | 0.761081 | 15,341,336 |
19 Apr 2024 | 0.748075 | 0.776682 | 0.683109 | 0.734817 | 0.734817 | 39,355,709 |
18 Apr 2024 | 0.629588 | 0.773931 | 0.629509 | 0.748075 | 0.748075 | 86,101,664 |
17 Apr 2024 | 0.682725 | 0.685198 | 0.610242 | 0.629588 | 0.629588 | 15,420,326 |
16 Apr 2024 | 0.707368 | 0.739317 | 0.652276 | 0.682734 | 0.682734 | 26,191,340 |
15 Apr 2024 | 0.738491 | 0.787800 | 0.680163 | 0.707368 | 0.707368 | 45,339,980 |
14 Apr 2024 | 0.605376 | 0.765347 | 0.586604 | 0.738491 | 0.738491 | 83,433,177 |
13 Apr 2024 | 0.699070 | 0.722541 | 0.553727 | 0.605376 | 0.605376 | 29,303,382 |
12 Apr 2024 | 0.797209 | 0.826441 | 0.625063 | 0.699072 | 0.699072 | 22,486,194 |
11 Apr 2024 | 0.837250 | 0.844222 | 0.793935 | 0.797209 | 0.797209 | 11,677,432 |
10 Apr 2024 | 0.832645 | 0.875609 | 0.800274 | 0.837251 | 0.837251 | 19,357,780 |
09 Apr 2024 | 0.921124 | 0.923599 | 0.829351 | 0.832645 | 0.832645 | 17,813,153 |
08 Apr 2024 | 0.882276 | 0.935771 | 0.850840 | 0.921124 | 0.921124 | 19,710,620 |
07 Apr 2024 | 0.909626 | 0.930399 | 0.871863 | 0.882276 | 0.882276 | 10,558,161 |
06 Apr 2024 | 0.907824 | 0.932077 | 0.884870 | 0.909626 | 0.909626 | 15,240,388 |
05 Apr 2024 | 0.917705 | 0.955734 | 0.870146 | 0.907824 | 0.907824 | 25,492,765 |
04 Apr 2024 | 0.893287 | 0.922531 | 0.849816 | 0.917705 | 0.917705 | 19,691,098 |
03 Apr 2024 | 0.879634 | 0.933387 | 0.877026 | 0.893287 | 0.893287 | 41,710,888 |
02 Apr 2024 | 0.953259 | 0.953269 | 0.867861 | 0.879634 | 0.879634 | 29,101,374 |
01 Apr 2024 | 1.019637 | 1.029520 | 0.935069 | 0.953259 | 0.953259 | 26,786,000 |
31 Mar 2024 | 1.014348 | 1.043264 | 0.974711 | 1.019637 | 1.019637 | 22,592,534 |
30 Mar 2024 | 0.982479 | 1.074972 | 0.961841 | 1.014348 | 1.014348 | 58,071,555 |
29 Mar 2024 | 1.022237 | 1.023730 | 0.949021 | 0.982490 | 0.982490 | 27,136,850 |
28 Mar 2024 | 1.028941 | 1.050143 | 0.989721 | 1.022237 | 1.022237 | 35,529,220 |
27 Mar 2024 | 1.088893 | 1.125945 | 0.983747 | 1.028941 | 1.028941 | 65,075,737 |
26 Mar 2024 | 1.071156 | 1.205888 | 1.041523 | 1.088893 | 1.088893 | 197,399,992 |
25 Mar 2024 | 0.899044 | 1.163927 | 0.880586 | 1.071156 | 1.071156 | 119,573,348 |
24 Mar 2024 | 0.909116 | 0.918212 | 0.877732 | 0.899080 | 0.899080 | 28,168,749 |
23 Mar 2024 | 0.896779 | 0.986677 | 0.896779 | 0.909116 | 0.909116 | 100,046,348 |
22 Mar 2024 | 0.955333 | 0.956964 | 0.864361 | 0.896779 | 0.896779 | 53,807,575 |
21 Mar 2024 | 0.967367 | 1.030682 | 0.924343 | 0.955333 | 0.955333 | 138,473,741 |
20 Mar 2024 | 0.754495 | 0.967367 | 0.708244 | 0.967367 | 0.967367 | 154,034,336 |
19 Mar 2024 | 0.828134 | 0.834474 | 0.722855 | 0.754495 | 0.754495 | 47,136,007 |
18 Mar 2024 | 0.904567 | 0.912260 | 0.821814 | 0.828134 | 0.828134 | 35,139,492 |
17 Mar 2024 | 0.893418 | 0.908717 | 0.793294 | 0.904567 | 0.904567 | 47,042,210 |
16 Mar 2024 | 0.883381 | 0.978174 | 0.864627 | 0.893418 | 0.893418 | 119,955,762 |
15 Mar 2024 | 0.938135 | 0.943458 | 0.768256 | 0.883381 | 0.883381 | 59,098,030 |
14 Mar 2024 | 0.991768 | 1.003352 | 0.883993 | 0.938135 | 0.938135 | 55,188,709 |
13 Mar 2024 | 0.963290 | 1.043240 | 0.942825 | 0.991768 | 0.991768 | 78,215,966 |
12 Mar 2024 | 0.925418 | 0.972386 | 0.868349 | 0.963290 | 0.963290 | 73,466,732 |
11 Mar 2024 | 0.941066 | 1.034287 | 0.850628 | 0.925418 | 0.925418 | 158,276,452 |
10 Mar 2024 | 0.758992 | 0.944983 | 0.728542 | 0.941090 | 0.941090 | 96,061,876 |
09 Mar 2024 | 0.768994 | 0.813683 | 0.745121 | 0.758992 | 0.758992 | 58,970,095 |
08 Mar 2024 | 0.731621 | 0.833171 | 0.704425 | 0.768994 | 0.768994 | 163,386,650 |
07 Mar 2024 | 0.629373 | 0.750752 | 0.588725 | 0.731630 | 0.731630 | 112,455,549 |
06 Mar 2024 | 0.584547 | 0.629879 | 0.575679 | 0.629373 | 0.629373 | 49,605,973 |
05 Mar 2024 | 0.651153 | 0.652583 | 0.545174 | 0.584455 | 0.584455 | 49,472,400 |
04 Mar 2024 | 0.646469 | 0.676159 | 0.617966 | 0.652275 | 0.652275 | 52,602,908 |
03 Mar 2024 | 0.629990 | 0.665408 | 0.583563 | 0.644180 | 0.644180 | 63,549,628 |
02 Mar 2024 | 0.593851 | 0.640309 | 0.582725 | 0.628242 | 0.628242 | 60,567,709 |
01 Mar 2024 | 0.556380 | 0.596877 | 0.553336 | 0.593817 | 0.593817 | 33,709,141 |
29 Feb 2024 | 0.531449 | 0.564495 | 0.531201 | 0.556481 | 0.556481 | 30,183,922 |
28 Feb 2024 | 0.543731 | 0.555202 | 0.512157 | 0.545256 | 0.545256 | 27,179,850 |
27 Feb 2024 | 0.566543 | 0.568315 | 0.534888 | 0.543675 | 0.543675 | 21,278,746 |
26 Feb 2024 | 0.566765 | 0.569092 | 0.539987 | 0.565416 | 0.565416 | 20,063,874 |
25 Feb 2024 | 0.584113 | 0.584118 | 0.555401 | 0.566995 | 0.566995 | 15,560,873 |
24 Feb 2024 | 0.569070 | 0.595914 | 0.556664 | 0.583571 | 0.583571 | 34,345,137 |
23 Feb 2024 | 0.582844 | 0.597175 | 0.550597 | 0.569077 | 0.569077 | 28,649,865 |
22 Feb 2024 | 0.596800 | 0.611973 | 0.576739 | 0.583897 | 0.583897 | 42,334,716 |
21 Feb 2024 | 0.587595 | 0.597799 | 0.559148 | 0.597799 | 0.597799 | 46,143,070 |
20 Feb 2024 | 0.533767 | 0.600337 | 0.531410 | 0.587614 | 0.587614 | 97,236,716 |
19 Feb 2024 | 0.531202 | 0.544097 | 0.525639 | 0.533767 | 0.533767 | 15,278,106 |
18 Feb 2024 | 0.540740 | 0.542083 | 0.526749 | 0.531105 | 0.531105 | 14,039,327 |
17 Feb 2024 | 0.559048 | 0.564563 | 0.529711 | 0.540670 | 0.540670 | 17,102,922 |
16 Feb 2024 | 0.553811 | 0.569196 | 0.547047 | 0.557833 | 0.557833 | 26,229,784 |
15 Feb 2024 | 0.550108 | 0.554068 | 0.533252 | 0.553607 | 0.553607 | 21,409,084 |
14 Feb 2024 | 0.544386 | 0.554663 | 0.532911 | 0.550007 | 0.550007 | 33,144,174 |
13 Feb 2024 | 0.562779 | 0.567498 | 0.534043 | 0.544442 | 0.544442 | 42,235,169 |
12 Feb 2024 | 0.560692 | 0.586022 | 0.542194 | 0.562920 | 0.562920 | 81,216,961 |
11 Feb 2024 | 0.531253 | 0.595231 | 0.523127 | 0.561546 | 0.561546 | 157,392,294 |
10 Feb 2024 | 0.498150 | 0.556676 | 0.495862 | 0.531848 | 0.531848 | 79,079,118 |
09 Feb 2024 | 0.484824 | 0.500115 | 0.483507 | 0.498031 | 0.498031 | 14,305,061 |
08 Feb 2024 | 0.486546 | 0.493612 | 0.478260 | 0.484973 | 0.484973 | 12,896,269 |
07 Feb 2024 | 0.501307 | 0.501307 | 0.465298 | 0.486413 | 0.486413 | 14,640,742 |
06 Feb 2024 | 0.484339 | 0.512762 | 0.484339 | 0.501177 | 0.501177 | 25,644,021 |
05 Feb 2024 | 0.483172 | 0.495733 | 0.472206 | 0.484015 | 0.484015 | 11,944,766 |
04 Feb 2024 | 0.495915 | 0.495915 | 0.480460 | 0.483491 | 0.483491 | 8,549,755 |
03 Feb 2024 | 0.496178 | 0.502400 | 0.490987 | 0.495938 | 0.495938 | 9,926,521 |
02 Feb 2024 | 0.496205 | 0.502015 | 0.486724 | 0.495972 | 0.495972 | 11,671,975 |
01 Feb 2024 | 0.496342 | 0.503151 | 0.477805 | 0.496221 | 0.496221 | 13,571,740 |
31 Jan 2024 | 0.535197 | 0.538914 | 0.487126 | 0.496360 | 0.496360 | 18,240,988 |
30 Jan 2024 | 0.515123 | 0.555640 | 0.514942 | 0.533546 | 0.533546 | 43,612,653 |
29 Jan 2024 | 0.505552 | 0.522771 | 0.497218 | 0.515044 | 0.515044 | 13,584,070 |
28 Jan 2024 | 0.524765 | 0.531408 | 0.499541 | 0.505259 | 0.505259 | 15,051,078 |
27 Jan 2024 | 0.516727 | 0.543608 | 0.513624 | 0.524606 | 0.524606 | 17,918,270 |
26 Jan 2024 | 0.492678 | 0.530256 | 0.482135 | 0.516687 | 0.516687 | 19,417,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |