Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 July 2024 | 1.5274 | 1.5277 | 1.5271 | 1.5273 | 1.5273 | 175,407,952 |
26 July 2024 | 1.5213 | 1.5269 | 1.5259 | 1.5288 | 1.5288 | 317,517,084 |
25 July 2024 | 1.5122 | 1.5147 | 1.5191 | 1.5213 | 1.5213 | 248,981,039 |
24 July 2024 | 1.5062 | 1.5126 | 1.5059 | 1.5122 | 1.5122 | 277,711,426 |
23 July 2024 | 1.4934 | 1.4958 | 1.5065 | 1.5062 | 1.5062 | 171,956,285 |
22 July 2024 | 1.4960 | 1.4966 | 1.4956 | 1.4934 | 1.4934 | 124,785,197 |
21 July 2024 | 1.4963 | 1.4967 | 1.4958 | 1.4960 | 1.4960 | 65,236,618 |
20 July 2024 | 1.4916 | 1.4969 | 1.4915 | 1.4963 | 1.4963 | 264,788,505 |
19 July 2024 | 1.4857 | 1.4841 | 1.4840 | 1.4917 | 1.4917 | 202,421,653 |
18 July 2024 | 1.4856 | 1.4847 | 1.4824 | 1.4856 | 1.4856 | 187,181,540 |
17 July 2024 | 1.4789 | 1.4863 | 1.4831 | 1.4856 | 1.4856 | 272,329,316 |
16 July 2024 | 1.4769 | 1.4800 | 1.4791 | 1.4789 | 1.4789 | 210,256,372 |
15 July 2024 | 1.4778 | 1.4787 | 1.4776 | 1.4770 | 1.4770 | 191,916,438 |
14 July 2024 | 1.4784 | 1.4788 | 1.4775 | 1.4778 | 1.4778 | 94,901,035 |
13 July 2024 | 1.4771 | 1.4741 | 1.4797 | 1.4783 | 1.4783 | 396,502,027 |
12 July 2024 | 1.4811 | 1.4809 | 1.4789 | 1.4771 | 1.4771 | 271,987,221 |
11 July 2024 | 1.4835 | 1.4839 | 1.4827 | 1.4811 | 1.4811 | 187,402,524 |
10 July 2024 | 1.4828 | 1.4838 | 1.4827 | 1.4834 | 1.4834 | 1,186,523,925 |
09 July 2024 | 1.4818 | 1.4841 | 1.4818 | 1.4828 | 1.4828 | 1,246,775,351 |
08 July 2024 | 1.4815 | 1.4816 | 1.4808 | 1.4819 | 1.4819 | 1,203,657,753 |
07 July 2024 | 1.4815 | 1.4818 | 1.4813 | 1.4815 | 1.4815 | 1,194,361,902 |
06 July 2024 | 1.4871 | 1.4818 | 1.4843 | 1.4815 | 1.4815 | 1,915,999,701 |
05 July 2024 | 1.4898 | 1.4894 | 1.4864 | 1.4871 | 1.4871 | 926,565,550 |
04 July 2024 | 1.4993 | 1.4944 | 1.4986 | 1.4898 | 1.4898 | 733,014,140 |
03 July 2024 | 1.5026 | 1.5065 | 1.4988 | 1.4993 | 1.4993 | 728,489,340 |
02 July 2024 | 1.4980 | 1.4983 | 1.4985 | 1.5026 | 1.5026 | 679,882,052 |
01 July 2024 | 1.4963 | 1.4982 | 1.4975 | 1.4981 | 1.4981 | 491,336,272 |
30 June 2024 | 1.4963 | 1.4965 | 1.4960 | 1.4962 | 1.4962 | 452,098,959 |
29 June 2024 | 1.5034 | 1.5026 | 1.4974 | 1.4963 | 1.4963 | 605,664,246 |
28 June 2024 | 1.5047 | 1.5013 | 1.5036 | 1.5034 | 1.5034 | 612,581,153 |
27 June 2024 | 1.5051 | 1.4995 | 1.5039 | 1.5047 | 1.5047 | 481,174,593 |
26 June 2024 | 1.5027 | 1.5069 | 1.5022 | 1.5051 | 1.5051 | 571,063,912 |
25 June 2024 | 1.5070 | 1.5042 | 1.5035 | 1.5028 | 1.5028 | 777,320,148 |
24 June 2024 | 1.5037 | 1.5041 | 1.5056 | 1.5070 | 1.5070 | 340,012,095 |
23 June 2024 | 1.5038 | 1.5040 | 1.5034 | 1.5037 | 1.5037 | 430,317,356 |
22 June 2024 | 1.5013 | 1.5032 | 1.5056 | 1.5037 | 1.5037 | 650,568,111 |
21 June 2024 | 1.4985 | 1.4989 | 1.5027 | 1.5013 | 1.5013 | 720,600,475 |
20 June 2024 | 1.5012 | 1.5018 | 1.4989 | 1.4985 | 1.4985 | 703,405,668 |
19 June 2024 | 1.5111 | 1.5069 | 1.5020 | 1.5012 | 1.5012 | 1,048,161,645 |
18 June 2024 | 1.5123 | 1.5124 | 1.5134 | 1.5111 | 1.5111 | 548,662,799 |
17 June 2024 | 1.5129 | 1.5120 | 1.5127 | 1.5123 | 1.5123 | 501,750,597 |
16 June 2024 | 1.5125 | 1.5133 | 1.5126 | 1.5129 | 1.5129 | 493,870,712 |
15 June 2024 | 1.5078 | 1.5159 | 1.5109 | 1.5124 | 1.5124 | 634,779,937 |
14 June 2024 | 1.5008 | 1.5048 | 1.5062 | 1.5078 | 1.5078 | 445,229,333 |
13 June 2024 | 1.5134 | 1.4935 | 1.5122 | 1.5008 | 1.5008 | 503,013,841 |
12 June 2024 | 1.5132 | 1.5137 | 1.5145 | 1.5134 | 1.5134 | 417,628,647 |
11 June 2024 | 1.5191 | 1.5195 | 1.5159 | 1.5132 | 1.5132 | 630,090,325 |
10 June 2024 | 1.5175 | 1.5178 | 1.5192 | 1.5191 | 1.5191 | 640,345,569 |
09 June 2024 | 1.5173 | 1.5178 | 1.5172 | 1.5175 | 1.5175 | 588,501,309 |
08 June 2024 | 1.4990 | 1.4991 | 1.5168 | 1.5174 | 1.5174 | 459,842,059 |
07 June 2024 | 1.5026 | 1.5015 | 1.4988 | 1.4990 | 1.4990 | 367,734,380 |
06 June 2024 | 1.5051 | 1.5020 | 1.5049 | 1.5026 | 1.5026 | 447,819,427 |
05 June 2024 | 1.4949 | 1.5067 | 1.5035 | 1.5051 | 1.5051 | 480,912,260 |
04 June 2024 | 1.5023 | 1.5009 | 1.5011 | 1.4949 | 1.4949 | 559,261,158 |
03 June 2024 | 1.5010 | 1.5013 | 1.5007 | 1.5023 | 1.5023 | 353,075,440 |
02 June 2024 | 1.5009 | 1.5012 | 1.5007 | 1.5010 | 1.5010 | 333,479,138 |
01 June 2024 | 1.5086 | 1.5082 | 1.5064 | 1.5009 | 1.5009 | 450,667,541 |
31 May 2024 | 1.5116 | 1.5062 | 1.5123 | 1.5086 | 1.5086 | 504,634,582 |
30 May 2024 | 1.5039 | 1.5026 | 1.5075 | 1.5116 | 1.5116 | 465,225,425 |
29 May 2024 | 1.5021 | 1.5017 | 1.5007 | 1.5039 | 1.5039 | 349,928,067 |
28 May 2024 | 1.5098 | 1.5072 | 1.5016 | 1.5021 | 1.5021 | 462,906,672 |
27 May 2024 | 1.5090 | 1.5091 | 1.5074 | 1.5098 | 1.5098 | 281,630,702 |
26 May 2024 | 1.5092 | 1.5094 | 1.5091 | 1.5090 | 1.5090 | 397,813,494 |
25 May 2024 | 1.5147 | 1.5089 | 1.5114 | 1.5092 | 1.5092 | 477,268,783 |
24 May 2024 | 1.5107 | 1.5110 | 1.5132 | 1.5147 | 1.5147 | 641,852,354 |
23 May 2024 | 1.5000 | 1.5044 | 1.5028 | 1.5107 | 1.5107 | 615,275,851 |
22 May 2024 | 1.4987 | 1.4999 | 1.5000 | 1.5000 | 1.5000 | 963,460,940 |
21 May 2024 | 1.4924 | 1.4999 | 1.4923 | 1.4987 | 1.4987 | 1,230,887,226 |
20 May 2024 | 1.4924 | 1.4920 | 1.4920 | 1.4924 | 1.4924 | 780,854,817 |
19 May 2024 | 1.4922 | 1.4929 | 1.4922 | 1.4924 | 1.4924 | 921,546,260 |
18 May 2024 | 1.4963 | 1.4959 | 1.4976 | 1.4922 | 1.4922 | 803,018,988 |
17 May 2024 | 1.4925 | 1.5015 | 1.4972 | 1.4963 | 1.4963 | 723,964,052 |
16 May 2024 | 1.5095 | 1.4962 | 1.5089 | 1.4925 | 1.4925 | 1,088,150,772 |
15 May 2024 | 1.5126 | 1.5156 | 1.5101 | 1.5095 | 1.5095 | 1,203,325,917 |
14 May 2024 | 1.5149 | 1.5146 | 1.5152 | 1.5126 | 1.5126 | 1,034,919,325 |
13 May 2024 | 1.5118 | 1.5096 | 1.5084 | 1.5149 | 1.5149 | 868,155,328 |
12 May 2024 | 1.5118 | 1.5122 | 1.5115 | 1.5118 | 1.5118 | 1,121,751,465 |
11 May 2024 | 1.5114 | 1.5134 | 1.5126 | 1.5118 | 1.5118 | 934,450,918 |
10 May 2024 | 1.5203 | 1.5135 | 1.5187 | 1.5113 | 1.5113 | 936,479,821 |
09 May 2024 | 1.5180 | 1.5214 | 1.5197 | 1.5203 | 1.5203 | 1,081,530,916 |
08 May 2024 | 1.5098 | 1.5108 | 1.5175 | 1.5179 | 1.5179 | 900,558,848 |
07 May 2024 | 1.5128 | 1.5126 | 1.5100 | 1.5098 | 1.5098 | 1,022,389,490 |
06 May 2024 | 1.5141 | 1.5156 | 1.5148 | 1.5128 | 1.5128 | 854,792,842 |
05 May 2024 | 1.5154 | 1.5156 | 1.5140 | 1.5141 | 1.5141 | 979,534,810 |
04 May 2024 | 1.5222 | 1.5226 | 1.5122 | 1.5154 | 1.5154 | 1,062,753,897 |
03 May 2024 | 1.5310 | 1.5241 | 1.5310 | 1.5222 | 1.5222 | 979,166,858 |
02 May 2024 | 1.5443 | 1.5418 | 1.5336 | 1.5310 | 1.5310 | 1,252,123,108 |
01 May 2024 | 1.5246 | 1.5246 | 1.5429 | 1.5443 | 1.5443 | 1,032,247,562 |
30 Apr 2024 | 1.5287 | 1.5258 | 1.5233 | 1.5246 | 1.5246 | 1,003,574,201 |
29 Apr 2024 | 1.5301 | 1.5320 | 1.5301 | 1.5287 | 1.5287 | 977,720,343 |
28 Apr 2024 | 1.5303 | 1.5308 | 1.5299 | 1.5301 | 1.5301 | 837,682,483 |
27 Apr 2024 | 1.5332 | 1.5332 | 1.5301 | 1.5303 | 1.5303 | 1,003,889,332 |
26 Apr 2024 | 1.5390 | 1.5346 | 1.5408 | 1.5332 | 1.5332 | 798,331,925 |
25 Apr 2024 | 1.5413 | 1.5327 | 1.5376 | 1.5389 | 1.5389 | 660,784,659 |
24 Apr 2024 | 1.5501 | 1.5492 | 1.5419 | 1.5413 | 1.5413 | 700,824,604 |
23 Apr 2024 | 1.5566 | 1.5558 | 1.5514 | 1.5501 | 1.5501 | 552,367,407 |
22 Apr 2024 | 1.5589 | 1.5593 | 1.5585 | 1.5566 | 1.5566 | 534,625,662 |
21 Apr 2024 | 1.5588 | 1.5594 | 1.5586 | 1.5589 | 1.5589 | 1,084,795,498 |
20 Apr 2024 | 1.5569 | 1.5581 | 1.5702 | 1.5588 | 1.5588 | 1,781,435,719 |
19 Apr 2024 | 1.5531 | 1.5521 | 1.5499 | 1.5569 | 1.5569 | 447,192,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |