Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.9923 | 1.0037 | 0.9595 | 1.0010 | 1.0010 | 20,185,410 |
01 May 2024 | 1.0483 | 1.0583 | 0.9674 | 0.9977 | 0.9977 | 34,027,042 |
30 Apr 2024 | 1.0451 | 1.0557 | 1.0094 | 1.0483 | 1.0483 | 24,546,514 |
29 Apr 2024 | 1.0633 | 1.0883 | 1.0437 | 1.0451 | 1.0451 | 24,682,831 |
28 Apr 2024 | 1.0758 | 1.0798 | 1.0390 | 1.0633 | 1.0633 | 22,074,842 |
27 Apr 2024 | 1.0957 | 1.0989 | 1.0661 | 1.0758 | 1.0758 | 26,964,427 |
26 Apr 2024 | 1.1282 | 1.1289 | 1.0746 | 1.0957 | 1.0957 | 33,435,354 |
25 Apr 2024 | 1.1714 | 1.1999 | 1.1147 | 1.1282 | 1.1282 | 46,985,150 |
24 Apr 2024 | 1.1463 | 1.1827 | 1.1284 | 1.1714 | 1.1714 | 27,877,946 |
23 Apr 2024 | 1.1053 | 1.1565 | 1.0984 | 1.1463 | 1.1463 | 29,016,043 |
22 Apr 2024 | 1.1267 | 1.1360 | 1.0936 | 1.1053 | 1.1053 | 31,423,613 |
21 Apr 2024 | 1.0430 | 1.1481 | 1.0309 | 1.1267 | 1.1267 | 31,300,291 |
20 Apr 2024 | 1.0448 | 1.0692 | 0.9753 | 1.0430 | 1.0430 | 36,575,961 |
19 Apr 2024 | 0.9997 | 1.0477 | 0.9778 | 1.0448 | 1.0448 | 29,470,300 |
18 Apr 2024 | 1.0081 | 1.0286 | 0.9668 | 0.9997 | 0.9997 | 32,697,805 |
17 Apr 2024 | 0.9999 | 1.0235 | 0.9619 | 1.0081 | 1.0081 | 35,150,762 |
16 Apr 2024 | 1.0444 | 1.0780 | 0.9643 | 0.9999 | 0.9999 | 45,528,600 |
15 Apr 2024 | 0.9942 | 1.0555 | 0.9303 | 1.0444 | 1.0444 | 54,049,984 |
14 Apr 2024 | 1.2050 | 1.2050 | 0.8728 | 0.9942 | 0.9942 | 73,724,408 |
13 Apr 2024 | 1.4224 | 1.4408 | 1.1647 | 1.2050 | 1.2050 | 63,582,117 |
12 Apr 2024 | 1.4492 | 1.4481 | 1.3884 | 1.4224 | 1.4224 | 33,076,845 |
11 Apr 2024 | 1.4425 | 1.4528 | 1.3774 | 1.4492 | 1.4492 | 46,673,119 |
10 Apr 2024 | 1.5089 | 1.5174 | 1.4389 | 1.4425 | 1.4425 | 45,061,492 |
09 Apr 2024 | 1.4554 | 1.5192 | 1.4388 | 1.5089 | 1.5089 | 48,815,470 |
08 Apr 2024 | 1.4159 | 1.4751 | 1.4087 | 1.4554 | 1.4554 | 42,031,816 |
07 Apr 2024 | 1.3684 | 1.4242 | 1.3600 | 1.4159 | 1.4159 | 19,125,183 |
06 Apr 2024 | 1.4103 | 1.4116 | 1.3259 | 1.3684 | 1.3684 | 35,249,852 |
05 Apr 2024 | 1.3768 | 1.4289 | 1.3329 | 1.4103 | 1.4103 | 34,811,961 |
04 Apr 2024 | 1.4089 | 1.4457 | 1.3562 | 1.3768 | 1.3768 | 48,617,918 |
03 Apr 2024 | 1.6381 | 1.6631 | 1.4062 | 1.4089 | 1.4089 | 92,755,258 |
02 Apr 2024 | 1.6311 | 1.7340 | 1.5963 | 1.6381 | 1.6381 | 142,389,323 |
01 Apr 2024 | 1.5666 | 1.6745 | 1.5607 | 1.6311 | 1.6311 | 46,926,155 |
31 Mar 2024 | 1.6325 | 1.6328 | 1.5560 | 1.5666 | 1.5666 | 49,988,435 |
30 Mar 2024 | 1.5488 | 1.6345 | 1.5219 | 1.6325 | 1.6325 | 61,763,481 |
29 Mar 2024 | 1.5056 | 1.5561 | 1.4662 | 1.5488 | 1.5488 | 42,245,722 |
28 Mar 2024 | 1.5386 | 1.6088 | 1.4814 | 1.5056 | 1.5056 | 82,327,571 |
27 Mar 2024 | 1.4867 | 1.5731 | 1.4837 | 1.5386 | 1.5386 | 62,836,920 |
26 Mar 2024 | 1.4304 | 1.4961 | 1.4254 | 1.4867 | 1.4867 | 44,334,718 |
25 Mar 2024 | 1.3956 | 1.4365 | 1.3789 | 1.4304 | 1.4304 | 33,487,025 |
24 Mar 2024 | 1.3916 | 1.4423 | 1.3788 | 1.3956 | 1.3956 | 31,359,878 |
23 Mar 2024 | 1.4503 | 1.4768 | 1.3577 | 1.3914 | 1.3914 | 51,260,919 |
22 Mar 2024 | 1.4451 | 1.5035 | 1.4051 | 1.4503 | 1.4503 | 64,284,968 |
21 Mar 2024 | 1.2866 | 1.4514 | 1.2430 | 1.4451 | 1.4451 | 82,058,407 |
20 Mar 2024 | 1.4637 | 1.4895 | 1.2624 | 1.2866 | 1.2866 | 78,275,589 |
19 Mar 2024 | 1.3991 | 1.4954 | 1.3480 | 1.4637 | 1.4637 | 110,963,753 |
18 Mar 2024 | 1.3600 | 1.4150 | 1.2841 | 1.3991 | 1.3991 | 50,239,979 |
17 Mar 2024 | 1.5094 | 1.5449 | 1.3312 | 1.3601 | 1.3601 | 56,310,060 |
16 Mar 2024 | 1.6328 | 1.6519 | 1.4140 | 1.5094 | 1.5094 | 101,634,138 |
15 Mar 2024 | 1.6827 | 1.7334 | 1.5335 | 1.6328 | 1.6328 | 110,908,218 |
14 Mar 2024 | 1.6144 | 1.7152 | 1.5979 | 1.6827 | 1.6827 | 123,383,703 |
13 Mar 2024 | 1.6424 | 1.6506 | 1.5115 | 1.6144 | 1.6144 | 89,524,765 |
12 Mar 2024 | 1.5221 | 1.7460 | 1.5221 | 1.6424 | 1.6424 | 300,097,136 |
11 Mar 2024 | 1.5541 | 1.5733 | 1.4721 | 1.5221 | 1.5221 | 53,579,903 |
10 Mar 2024 | 1.5581 | 1.5769 | 1.5288 | 1.5541 | 1.5541 | 54,114,793 |
09 Mar 2024 | 1.5347 | 1.6131 | 1.5010 | 1.5581 | 1.5581 | 131,229,437 |
08 Mar 2024 | 1.4568 | 1.5448 | 1.4478 | 1.5347 | 1.5347 | 94,017,392 |
07 Mar 2024 | 1.3645 | 1.4601 | 1.3088 | 1.4568 | 1.4568 | 57,740,905 |
06 Mar 2024 | 1.4952 | 1.5330 | 1.2271 | 1.3645 | 1.3645 | 101,261,743 |
05 Mar 2024 | 1.4446 | 1.5304 | 1.4376 | 1.4954 | 1.4954 | 97,014,941 |
04 Mar 2024 | 1.4700 | 1.4896 | 1.3957 | 1.4443 | 1.4443 | 85,797,805 |
03 Mar 2024 | 1.3723 | 1.4955 | 1.3602 | 1.4697 | 1.4697 | 84,380,373 |
02 Mar 2024 | 1.2958 | 1.3771 | 1.2958 | 1.3760 | 1.3760 | 57,667,931 |
01 Mar 2024 | 1.2621 | 1.3516 | 1.2505 | 1.2959 | 1.2959 | 102,000,361 |
29 Feb 2024 | 1.2484 | 1.3024 | 1.2257 | 1.2621 | 1.2621 | 72,878,805 |
28 Feb 2024 | 1.2479 | 1.2717 | 1.2245 | 1.2484 | 1.2484 | 56,221,880 |
27 Feb 2024 | 1.2253 | 1.2483 | 1.1804 | 1.2479 | 1.2479 | 48,082,360 |
26 Feb 2024 | 1.2386 | 1.2412 | 1.2033 | 1.2253 | 1.2253 | 34,174,760 |
25 Feb 2024 | 1.1872 | 1.2617 | 1.1834 | 1.2386 | 1.2386 | 60,791,517 |
24 Feb 2024 | 1.1808 | 1.1996 | 1.1539 | 1.1873 | 1.1873 | 55,368,406 |
23 Feb 2024 | 1.1850 | 1.1960 | 1.1501 | 1.1803 | 1.1803 | 29,490,703 |
22 Feb 2024 | 1.1807 | 1.2111 | 1.1487 | 1.1850 | 1.1850 | 44,911,291 |
21 Feb 2024 | 1.2108 | 1.2147 | 1.1426 | 1.1807 | 1.1807 | 43,774,481 |
20 Feb 2024 | 1.1675 | 1.2140 | 1.1653 | 1.2108 | 1.2108 | 29,895,543 |
19 Feb 2024 | 1.1378 | 1.1770 | 1.1256 | 1.1674 | 1.1674 | 26,920,714 |
18 Feb 2024 | 1.1529 | 1.1595 | 1.1037 | 1.1378 | 1.1378 | 24,397,929 |
17 Feb 2024 | 1.1565 | 1.1869 | 1.1321 | 1.1529 | 1.1529 | 36,390,234 |
16 Feb 2024 | 1.1353 | 1.1789 | 1.1356 | 1.1564 | 1.1564 | 47,724,590 |
15 Feb 2024 | 1.1182 | 1.1480 | 1.1111 | 1.1351 | 1.1351 | 28,234,803 |
14 Feb 2024 | 1.1176 | 1.1336 | 1.1001 | 1.1183 | 1.1183 | 28,420,564 |
13 Feb 2024 | 1.1002 | 1.1217 | 1.0792 | 1.1178 | 1.1178 | 26,777,634 |
12 Feb 2024 | 1.1005 | 1.1106 | 1.0958 | 1.1009 | 1.1009 | 17,912,071 |
11 Feb 2024 | 1.1140 | 1.1224 | 1.0999 | 1.1005 | 1.1005 | 18,587,886 |
10 Feb 2024 | 1.0957 | 1.1269 | 1.0955 | 1.1138 | 1.1138 | 30,563,211 |
09 Feb 2024 | 1.0774 | 1.1220 | 1.0757 | 1.0957 | 1.0957 | 27,895,127 |
08 Feb 2024 | 1.0536 | 1.0906 | 1.0486 | 1.0774 | 1.0774 | 16,752,452 |
07 Feb 2024 | 1.0595 | 1.0642 | 1.0471 | 1.0536 | 1.0536 | 11,822,467 |
06 Feb 2024 | 1.0581 | 1.0765 | 1.0465 | 1.0594 | 1.0594 | 17,952,255 |
05 Feb 2024 | 1.0823 | 1.0830 | 1.0555 | 1.0582 | 1.0582 | 17,259,419 |
04 Feb 2024 | 1.0799 | 1.0948 | 1.0799 | 1.0822 | 1.0822 | 14,503,602 |
03 Feb 2024 | 1.0684 | 1.0778 | 1.0744 | 1.0799 | 1.0799 | 20,265,922 |
02 Feb 2024 | 1.0770 | 1.0819 | 1.0513 | 1.0684 | 1.0684 | 21,522,968 |
01 Feb 2024 | 1.0999 | 1.1030 | 1.0735 | 1.0770 | 1.0770 | 36,343,773 |
31 Jan 2024 | 1.1126 | 1.1362 | 1.0980 | 1.0998 | 1.0998 | 39,531,641 |
30 Jan 2024 | 1.0901 | 1.1178 | 1.0815 | 1.1128 | 1.1128 | 34,125,642 |
29 Jan 2024 | 1.0862 | 1.1154 | 1.0726 | 1.0901 | 1.0901 | 36,282,180 |
28 Jan 2024 | 1.0814 | 1.0983 | 1.0676 | 1.0862 | 1.0862 | 19,628,605 |
27 Jan 2024 | 1.0505 | 1.0890 | 1.0405 | 1.0814 | 1.0814 | 28,653,116 |
26 Jan 2024 | 1.0695 | 1.0701 | 1.0342 | 1.0504 | 1.0504 | 30,642,497 |
25 Jan 2024 | 1.0644 | 1.0713 | 1.0309 | 1.0695 | 1.0695 | 49,997,176 |
24 Jan 2024 | 1.0219 | 1.1353 | 1.0145 | 1.0644 | 1.0644 | 203,605,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |