Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 0.889671 | 0.889066 | 0.816877 | 0.880676 | 0.880676 | 355,220,736 |
23 June 2024 | 0.863440 | 0.889472 | 0.841034 | 0.864591 | 0.864591 | 153,280,088 |
22 June 2024 | 0.820782 | 0.887059 | 0.814723 | 0.862527 | 0.862527 | 260,870,230 |
21 June 2024 | 0.805415 | 0.873889 | 0.799147 | 0.820513 | 0.820513 | 260,126,955 |
20 June 2024 | 0.804324 | 0.851998 | 0.793501 | 0.805415 | 0.805415 | 265,016,747 |
19 June 2024 | 0.862622 | 0.862622 | 0.715603 | 0.804674 | 0.804674 | 509,677,582 |
18 June 2024 | 0.969893 | 0.979671 | 0.858730 | 0.862876 | 0.862876 | 225,471,985 |
17 June 2024 | 0.943598 | 0.976838 | 0.927229 | 0.969805 | 0.969805 | 92,762,666 |
16 June 2024 | 0.934637 | 0.963620 | 0.934637 | 0.943593 | 0.943593 | 90,191,499 |
15 June 2024 | 0.964669 | 0.990952 | 0.917050 | 0.934616 | 0.934616 | 218,068,669 |
14 June 2024 | 1.015654 | 1.015654 | 0.951778 | 0.964688 | 0.964688 | 172,257,681 |
13 June 2024 | 0.958222 | 1.037061 | 0.930750 | 1.015639 | 1.015639 | 266,783,503 |
12 June 2024 | 1.023703 | 1.027896 | 0.945829 | 0.958311 | 0.958311 | 270,219,584 |
11 June 2024 | 1.057441 | 1.056401 | 1.015882 | 1.023586 | 1.023586 | 161,535,929 |
10 June 2024 | 1.048250 | 1.067261 | 1.032934 | 1.057471 | 1.057471 | 145,789,960 |
09 June 2024 | 1.095733 | 1.105566 | 1.040375 | 1.048263 | 1.048263 | 208,700,859 |
08 June 2024 | 1.208990 | 1.226483 | 1.025891 | 1.095864 | 1.095864 | 416,786,829 |
07 June 2024 | 1.244263 | 1.250977 | 1.189658 | 1.208990 | 1.208990 | 220,473,841 |
06 June 2024 | 1.259265 | 1.284999 | 1.244676 | 1.244263 | 1.244263 | 255,973,848 |
05 June 2024 | 1.202844 | 1.274189 | 1.198874 | 1.259265 | 1.259265 | 321,768,692 |
04 June 2024 | 1.158640 | 1.236865 | 1.143493 | 1.202844 | 1.202844 | 364,611,473 |
03 June 2024 | 1.181901 | 1.202183 | 1.149466 | 1.158639 | 1.158639 | 201,792,581 |
02 June 2024 | 1.191201 | 1.197021 | 1.165130 | 1.181900 | 1.181900 | 121,840,320 |
01 June 2024 | 1.180096 | 1.206882 | 1.152945 | 1.191201 | 1.191201 | 251,486,170 |
31 May 2024 | 1.212951 | 1.234079 | 1.171932 | 1.180096 | 1.180096 | 332,585,810 |
30 May 2024 | 1.244173 | 1.265824 | 1.206686 | 1.212951 | 1.212951 | 305,313,977 |
29 May 2024 | 1.235203 | 1.249006 | 1.181844 | 1.244173 | 1.244173 | 363,445,362 |
28 May 2024 | 1.237337 | 1.277307 | 1.215398 | 1.235203 | 1.235203 | 267,718,137 |
27 May 2024 | 1.243924 | 1.248734 | 1.209245 | 1.237337 | 1.237337 | 178,388,602 |
26 May 2024 | 1.212562 | 1.261011 | 1.207042 | 1.243924 | 1.243924 | 210,252,628 |
25 May 2024 | 1.243054 | 1.254231 | 1.190804 | 1.212559 | 1.212559 | 347,114,598 |
24 May 2024 | 1.272917 | 1.292359 | 1.179889 | 1.243054 | 1.243054 | 509,000,746 |
23 May 2024 | 1.312626 | 1.319367 | 1.263065 | 1.272917 | 1.272917 | 366,543,274 |
22 May 2024 | 1.381337 | 1.394664 | 1.305806 | 1.312625 | 1.312625 | 583,935,977 |
21 May 2024 | 1.263512 | 1.441719 | 1.253035 | 1.381356 | 1.381356 | 750,861,868 |
20 May 2024 | 1.328722 | 1.372432 | 1.251519 | 1.263512 | 1.263512 | 482,442,460 |
19 May 2024 | 1.185386 | 1.338914 | 1.171428 | 1.328722 | 1.328722 | 696,488,659 |
18 May 2024 | 1.196746 | 1.266268 | 1.181271 | 1.185411 | 1.185411 | 637,439,819 |
17 May 2024 | 1.129774 | 1.243557 | 1.127004 | 1.196746 | 1.196746 | 824,928,819 |
16 May 2024 | 0.968839 | 1.148822 | 0.961860 | 1.129755 | 1.129755 | 432,913,331 |
15 May 2024 | 1.016961 | 1.029506 | 0.965964 | 0.968839 | 0.968839 | 216,578,812 |
14 May 2024 | 1.062625 | 1.069177 | 0.998569 | 1.016961 | 1.016961 | 181,848,788 |
13 May 2024 | 1.072776 | 1.102189 | 1.061533 | 1.062625 | 1.062625 | 140,534,247 |
12 May 2024 | 1.083760 | 1.110499 | 1.058560 | 1.072776 | 1.072776 | 188,804,343 |
11 May 2024 | 1.084028 | 1.119435 | 1.053371 | 1.083759 | 1.083759 | 264,653,878 |
10 May 2024 | 1.005411 | 1.086528 | 0.991036 | 1.084016 | 1.084016 | 173,944,503 |
09 May 2024 | 1.024511 | 1.031433 | 0.995444 | 1.005411 | 1.005411 | 171,391,659 |
08 May 2024 | 1.051326 | 1.074232 | 1.023904 | 1.024508 | 1.024508 | 178,654,094 |
07 May 2024 | 1.077872 | 1.129044 | 1.051323 | 1.051326 | 1.051326 | 229,881,456 |
06 May 2024 | 1.049573 | 1.094426 | 1.024875 | 1.077874 | 1.077874 | 155,168,579 |
05 May 2024 | 1.062655 | 1.080259 | 1.044288 | 1.049573 | 1.049573 | 119,737,034 |
04 May 2024 | 1.030711 | 1.067641 | 1.008321 | 1.062658 | 1.062658 | 173,271,306 |
03 May 2024 | 1.030862 | 1.050412 | 1.007049 | 1.030711 | 1.030711 | 180,768,672 |
02 May 2024 | 0.995566 | 1.052157 | 0.947065 | 1.030862 | 1.030862 | 316,423,454 |
01 May 2024 | 1.092210 | 1.105106 | 0.981809 | 0.995524 | 0.995524 | 267,629,626 |
30 Apr 2024 | 1.083182 | 1.105076 | 1.067013 | 1.092208 | 1.092208 | 227,028,490 |
29 Apr 2024 | 1.095554 | 1.119622 | 1.080041 | 1.083182 | 1.083182 | 139,004,420 |
28 Apr 2024 | 1.101292 | 1.120993 | 1.033459 | 1.095554 | 1.095554 | 222,634,620 |
27 Apr 2024 | 1.159499 | 1.188544 | 1.099897 | 1.101292 | 1.101292 | 251,092,561 |
26 Apr 2024 | 1.118064 | 1.208585 | 1.094322 | 1.159499 | 1.159499 | 360,022,524 |
25 Apr 2024 | 1.123583 | 1.177928 | 1.094231 | 1.118030 | 1.118030 | 295,088,372 |
24 Apr 2024 | 1.175864 | 1.194520 | 1.116454 | 1.123584 | 1.123584 | 234,112,488 |
23 Apr 2024 | 1.162106 | 1.230615 | 1.148770 | 1.175864 | 1.175864 | 219,093,665 |
22 Apr 2024 | 1.188731 | 1.230908 | 1.151563 | 1.162117 | 1.162117 | 204,533,303 |
21 Apr 2024 | 1.078811 | 1.191270 | 1.056474 | 1.188731 | 1.188731 | 203,754,148 |
20 Apr 2024 | 1.068493 | 1.119284 | 0.970900 | 1.078811 | 1.078811 | 330,882,833 |
19 Apr 2024 | 1.047197 | 1.090813 | 0.996256 | 1.068493 | 1.068493 | 250,093,659 |
18 Apr 2024 | 1.082783 | 1.105231 | 1.019003 | 1.047188 | 1.047188 | 336,364,507 |
17 Apr 2024 | 1.003457 | 1.086691 | 0.979453 | 1.082776 | 1.082776 | 362,808,649 |
16 Apr 2024 | 1.099490 | 1.149894 | 0.971180 | 1.003457 | 1.003457 | 490,186,021 |
15 Apr 2024 | 1.029532 | 1.115015 | 0.975504 | 1.099490 | 1.099490 | 508,811,972 |
14 Apr 2024 | 1.147036 | 1.166067 | 0.874337 | 1.029532 | 1.029532 | 884,439,030 |
13 Apr 2024 | 1.402762 | 1.445145 | 1.075421 | 1.147039 | 1.147039 | 567,078,198 |
12 Apr 2024 | 1.520451 | 1.542732 | 1.370642 | 1.402762 | 1.402762 | 332,299,006 |
11 Apr 2024 | 1.536489 | 1.576480 | 1.447818 | 1.520451 | 1.520451 | 711,406,900 |
10 Apr 2024 | 1.414154 | 1.565067 | 1.388374 | 1.536489 | 1.536489 | 793,031,355 |
09 Apr 2024 | 1.324671 | 1.426787 | 1.289983 | 1.414154 | 1.414154 | 324,584,064 |
08 Apr 2024 | 1.289887 | 1.390508 | 1.274977 | 1.324671 | 1.324671 | 361,874,402 |
07 Apr 2024 | 1.214066 | 1.299716 | 1.208501 | 1.289887 | 1.289887 | 171,458,053 |
06 Apr 2024 | 1.299582 | 1.299818 | 1.174758 | 1.214066 | 1.214066 | 267,101,011 |
05 Apr 2024 | 1.248009 | 1.347841 | 1.230938 | 1.299582 | 1.299582 | 217,917,498 |
04 Apr 2024 | 1.326424 | 1.376192 | 1.239179 | 1.248009 | 1.248009 | 266,156,413 |
03 Apr 2024 | 1.464927 | 1.464934 | 1.328498 | 1.326424 | 1.326424 | 376,990,117 |
02 Apr 2024 | 1.536950 | 1.537306 | 1.393686 | 1.464921 | 1.464921 | 348,185,990 |
01 Apr 2024 | 1.441739 | 1.566038 | 1.436050 | 1.536950 | 1.536950 | 329,824,564 |
31 Mar 2024 | 1.504996 | 1.526294 | 1.433437 | 1.441739 | 1.441739 | 238,938,244 |
30 Mar 2024 | 1.568250 | 1.568250 | 1.462637 | 1.504996 | 1.504996 | 289,858,715 |
29 Mar 2024 | 1.534360 | 1.592291 | 1.520380 | 1.568370 | 1.568370 | 278,738,034 |
28 Mar 2024 | 1.629627 | 1.681407 | 1.519819 | 1.534360 | 1.534360 | 473,837,962 |
27 Mar 2024 | 1.725747 | 1.764758 | 1.618916 | 1.629627 | 1.629627 | 627,546,345 |
26 Mar 2024 | 1.637587 | 1.868273 | 1.618904 | 1.725747 | 1.725747 | 826,956,149 |
25 Mar 2024 | 1.593764 | 1.673282 | 1.584180 | 1.637591 | 1.637591 | 412,333,295 |
24 Mar 2024 | 1.746182 | 1.756387 | 1.593747 | 1.593764 | 1.593764 | 470,578,554 |
23 Mar 2024 | 1.690595 | 1.872947 | 1.614140 | 1.746182 | 1.746182 | 1,200,518,248 |
22 Mar 2024 | 1.695882 | 1.745468 | 1.568569 | 1.690617 | 1.690617 | 872,416,421 |
21 Mar 2024 | 1.575654 | 1.738011 | 1.379165 | 1.695882 | 1.695882 | 1,341,771,190 |
20 Mar 2024 | 1.423563 | 1.641247 | 1.223248 | 1.575806 | 1.575806 | 1,811,090,668 |
19 Mar 2024 | 1.302448 | 1.448961 | 1.240209 | 1.423563 | 1.423563 | 835,468,684 |
18 Mar 2024 | 1.211791 | 1.394377 | 1.157996 | 1.302451 | 1.302451 | 592,990,812 |
17 Mar 2024 | 1.322721 | 1.491001 | 1.191793 | 1.211790 | 1.211790 | 918,738,260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |