Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.676253 | 0.679176 | 0.625706 | 0.662884 | 0.662884 | 107,973,096 |
18 Apr 2024 | 0.676464 | 0.682004 | 0.638656 | 0.659874 | 0.659874 | 93,092,936 |
17 Apr 2024 | 0.657598 | 0.684022 | 0.632405 | 0.676465 | 0.676465 | 112,916,120 |
16 Apr 2024 | 0.685167 | 0.718195 | 0.642204 | 0.657598 | 0.657598 | 140,315,221 |
15 Apr 2024 | 0.646442 | 0.692073 | 0.615039 | 0.685167 | 0.685167 | 191,671,725 |
14 Apr 2024 | 0.797279 | 0.797280 | 0.576427 | 0.646442 | 0.646442 | 247,576,145 |
13 Apr 2024 | 0.930273 | 0.953523 | 0.765708 | 0.797295 | 0.797295 | 175,247,883 |
12 Apr 2024 | 0.936096 | 0.975528 | 0.926801 | 0.930273 | 0.930273 | 108,962,619 |
11 Apr 2024 | 0.923569 | 0.947198 | 0.887978 | 0.936096 | 0.936096 | 134,311,153 |
10 Apr 2024 | 0.947058 | 0.961536 | 0.913929 | 0.923569 | 0.923569 | 140,267,011 |
09 Apr 2024 | 0.905199 | 0.954254 | 0.888493 | 0.947058 | 0.947058 | 97,826,770 |
08 Apr 2024 | 0.897544 | 0.911563 | 0.894675 | 0.905199 | 0.905199 | 75,213,221 |
07 Apr 2024 | 0.897477 | 0.904820 | 0.886457 | 0.897547 | 0.897547 | 62,985,120 |
06 Apr 2024 | 0.899014 | 0.908106 | 0.853448 | 0.897477 | 0.897477 | 97,083,783 |
05 Apr 2024 | 0.878700 | 0.910415 | 0.862594 | 0.899014 | 0.899014 | 97,849,894 |
04 Apr 2024 | 0.897048 | 0.917038 | 0.860663 | 0.878700 | 0.878700 | 105,007,866 |
03 Apr 2024 | 0.968645 | 0.968648 | 0.892626 | 0.897048 | 0.897048 | 130,196,270 |
02 Apr 2024 | 1.024649 | 1.031706 | 0.944635 | 0.968659 | 0.968659 | 139,307,749 |
01 Apr 2024 | 1.015282 | 1.024852 | 1.005728 | 1.024650 | 1.024650 | 78,423,221 |
31 Mar 2024 | 1.046142 | 1.049696 | 1.006711 | 1.015282 | 1.015282 | 88,155,218 |
30 Mar 2024 | 1.036331 | 1.051317 | 1.014897 | 1.046143 | 1.046143 | 123,818,840 |
29 Mar 2024 | 1.019781 | 1.053971 | 0.999954 | 1.036331 | 1.036331 | 135,178,114 |
28 Mar 2024 | 1.057818 | 1.077976 | 1.003283 | 1.019781 | 1.019781 | 168,756,066 |
27 Mar 2024 | 1.017768 | 1.063075 | 1.016923 | 1.057818 | 1.057818 | 201,401,057 |
26 Mar 2024 | 1.000296 | 1.033188 | 0.979058 | 1.017759 | 1.017759 | 183,551,059 |
25 Mar 2024 | 0.972553 | 1.004282 | 0.962684 | 1.000296 | 1.000296 | 105,609,297 |
24 Mar 2024 | 0.956095 | 1.002094 | 0.948264 | 0.972553 | 0.972553 | 124,440,369 |
23 Mar 2024 | 0.963844 | 0.991674 | 0.921415 | 0.956095 | 0.956095 | 158,235,450 |
22 Mar 2024 | 0.969092 | 0.977437 | 0.940379 | 0.963843 | 0.963843 | 162,270,375 |
21 Mar 2024 | 0.873227 | 0.972660 | 0.838508 | 0.969031 | 0.969031 | 226,935,363 |
20 Mar 2024 | 0.942768 | 0.952128 | 0.837797 | 0.873225 | 0.873225 | 260,244,861 |
19 Mar 2024 | 0.984245 | 0.996980 | 0.910955 | 0.942768 | 0.942768 | 167,630,339 |
18 Mar 2024 | 0.950895 | 0.993942 | 0.904109 | 0.984245 | 0.984245 | 186,988,968 |
17 Mar 2024 | 1.049402 | 1.073410 | 0.930607 | 0.950894 | 0.950894 | 228,483,662 |
16 Mar 2024 | 1.131106 | 1.143957 | 0.978926 | 1.049402 | 1.049402 | 322,422,546 |
15 Mar 2024 | 1.147551 | 1.165564 | 1.067951 | 1.131106 | 1.131106 | 280,247,030 |
14 Mar 2024 | 1.161181 | 1.181151 | 1.119661 | 1.147551 | 1.147551 | 199,752,897 |
13 Mar 2024 | 1.178043 | 1.209064 | 1.090949 | 1.161181 | 1.161181 | 303,909,811 |
12 Mar 2024 | 1.162751 | 1.192775 | 1.112425 | 1.178043 | 1.178043 | 336,815,736 |
11 Mar 2024 | 1.134363 | 1.232017 | 1.129987 | 1.162746 | 1.162746 | 558,163,379 |
10 Mar 2024 | 1.066138 | 1.176876 | 1.048590 | 1.134363 | 1.134363 | 503,904,630 |
09 Mar 2024 | 1.049519 | 1.066419 | 0.985948 | 1.066138 | 1.066138 | 279,814,453 |
08 Mar 2024 | 0.997436 | 1.071040 | 0.984999 | 1.049528 | 1.049528 | 334,711,832 |
07 Mar 2024 | 0.943828 | 1.003705 | 0.900629 | 0.997403 | 0.997403 | 362,833,157 |
06 Mar 2024 | 1.021870 | 1.096092 | 0.861419 | 0.943848 | 0.943848 | 582,821,232 |
05 Mar 2024 | 1.005892 | 1.063103 | 0.985544 | 1.021853 | 1.021853 | 373,606,796 |
04 Mar 2024 | 1.044647 | 1.078511 | 0.942543 | 1.005870 | 1.005870 | 465,232,774 |
03 Mar 2024 | 1.017084 | 1.072400 | 0.998223 | 1.044572 | 1.044572 | 340,614,557 |
02 Mar 2024 | 1.009994 | 1.051750 | 0.963262 | 1.017029 | 1.017029 | 398,967,256 |
01 Mar 2024 | 0.880847 | 1.027971 | 0.867156 | 1.010706 | 1.010706 | 421,035,128 |
29 Feb 2024 | 0.863728 | 0.931422 | 0.840958 | 0.880848 | 0.880848 | 339,321,029 |
28 Feb 2024 | 0.822334 | 0.874600 | 0.805826 | 0.863607 | 0.863607 | 277,176,860 |
27 Feb 2024 | 0.784030 | 0.824856 | 0.776237 | 0.822308 | 0.822308 | 273,697,498 |
26 Feb 2024 | 0.764499 | 0.784256 | 0.753003 | 0.784256 | 0.784256 | 103,555,480 |
25 Feb 2024 | 0.733394 | 0.769160 | 0.725200 | 0.764533 | 0.764533 | 125,715,397 |
24 Feb 2024 | 0.743173 | 0.746861 | 0.719703 | 0.733427 | 0.733427 | 115,456,007 |
23 Feb 2024 | 0.732325 | 0.756780 | 0.716584 | 0.743215 | 0.743215 | 117,415,493 |
22 Feb 2024 | 0.762461 | 0.763586 | 0.707908 | 0.732309 | 0.732309 | 109,031,307 |
21 Feb 2024 | 0.789092 | 0.793437 | 0.734909 | 0.762491 | 0.762491 | 154,598,256 |
20 Feb 2024 | 0.770669 | 0.794301 | 0.763966 | 0.789092 | 0.789092 | 153,831,166 |
19 Feb 2024 | 0.746114 | 0.780549 | 0.743687 | 0.770638 | 0.770638 | 133,480,858 |
18 Feb 2024 | 0.762499 | 0.792381 | 0.732815 | 0.746107 | 0.746107 | 145,903,328 |
17 Feb 2024 | 0.772637 | 0.784998 | 0.750304 | 0.762499 | 0.762499 | 124,124,349 |
16 Feb 2024 | 0.749532 | 0.775883 | 0.746052 | 0.772616 | 0.772616 | 165,737,272 |
15 Feb 2024 | 0.726116 | 0.755023 | 0.721550 | 0.749534 | 0.749534 | 120,028,841 |
14 Feb 2024 | 0.741405 | 0.743262 | 0.710688 | 0.726141 | 0.726141 | 106,886,062 |
13 Feb 2024 | 0.721007 | 0.750265 | 0.708915 | 0.741384 | 0.741384 | 121,812,455 |
12 Feb 2024 | 0.707299 | 0.725623 | 0.705621 | 0.720880 | 0.720880 | 93,364,482 |
11 Feb 2024 | 0.715697 | 0.727638 | 0.706904 | 0.707266 | 0.707266 | 88,210,275 |
10 Feb 2024 | 0.691064 | 0.718316 | 0.691064 | 0.715612 | 0.715612 | 117,854,375 |
09 Feb 2024 | 0.684078 | 0.698911 | 0.677183 | 0.691061 | 0.691061 | 86,877,410 |
08 Feb 2024 | 0.660656 | 0.687173 | 0.650132 | 0.684013 | 0.684013 | 73,734,449 |
07 Feb 2024 | 0.670368 | 0.674849 | 0.661248 | 0.660649 | 0.660649 | 58,443,376 |
06 Feb 2024 | 0.662210 | 0.678365 | 0.655022 | 0.670382 | 0.670382 | 58,279,810 |
05 Feb 2024 | 0.673860 | 0.674020 | 0.659910 | 0.662203 | 0.662203 | 42,338,999 |
04 Feb 2024 | 0.676006 | 0.681304 | 0.668392 | 0.673869 | 0.673869 | 55,348,594 |
03 Feb 2024 | 0.662638 | 0.684746 | 0.663510 | 0.676005 | 0.676005 | 71,906,785 |
02 Feb 2024 | 0.657633 | 0.664117 | 0.644309 | 0.662631 | 0.662631 | 78,258,391 |
01 Feb 2024 | 0.674803 | 0.676820 | 0.653234 | 0.657735 | 0.657735 | 88,269,391 |
31 Jan 2024 | 0.693750 | 0.696274 | 0.673045 | 0.674744 | 0.674744 | 92,226,811 |
30 Jan 2024 | 0.677430 | 0.696744 | 0.668005 | 0.693750 | 0.693750 | 68,004,961 |
29 Jan 2024 | 0.691122 | 0.703735 | 0.673017 | 0.677445 | 0.677445 | 66,306,926 |
28 Jan 2024 | 0.686013 | 0.693261 | 0.673362 | 0.691062 | 0.691062 | 63,115,486 |
27 Jan 2024 | 0.658406 | 0.685917 | 0.652244 | 0.685963 | 0.685963 | 80,082,887 |
26 Jan 2024 | 0.667989 | 0.668873 | 0.648644 | 0.658439 | 0.658439 | 71,567,068 |
25 Jan 2024 | 0.645064 | 0.674505 | 0.641673 | 0.667971 | 0.667971 | 101,421,565 |
24 Jan 2024 | 0.672423 | 0.679534 | 0.619882 | 0.644900 | 0.644900 | 136,797,973 |
23 Jan 2024 | 0.720105 | 0.723352 | 0.669915 | 0.672367 | 0.672367 | 119,310,490 |
22 Jan 2024 | 0.717107 | 0.744735 | 0.711771 | 0.719917 | 0.719917 | 111,379,568 |
21 Jan 2024 | 0.709031 | 0.727479 | 0.696214 | 0.717034 | 0.717034 | 116,474,560 |
20 Jan 2024 | 0.668322 | 0.721267 | 0.651700 | 0.709030 | 0.709030 | 208,099,926 |
19 Jan 2024 | 0.705300 | 0.715868 | 0.657658 | 0.668312 | 0.668312 | 118,230,649 |
18 Jan 2024 | 0.702885 | 0.710835 | 0.692088 | 0.705260 | 0.705260 | 96,555,429 |
17 Jan 2024 | 0.679454 | 0.709406 | 0.682229 | 0.702968 | 0.702968 | 102,641,376 |
16 Jan 2024 | 0.665786 | 0.690977 | 0.665786 | 0.679455 | 0.679455 | 97,993,800 |
15 Jan 2024 | 0.699913 | 0.700150 | 0.665066 | 0.665894 | 0.665894 | 101,678,254 |
14 Jan 2024 | 0.690758 | 0.715483 | 0.672152 | 0.699878 | 0.699878 | 120,381,102 |
13 Jan 2024 | 0.724571 | 0.737828 | 0.668277 | 0.690795 | 0.690795 | 177,832,022 |
12 Jan 2024 | 0.693406 | 0.737418 | 0.691317 | 0.724704 | 0.724704 | 190,175,293 |
11 Jan 2024 | 0.648147 | 0.707314 | 0.630018 | 0.693107 | 0.693107 | 156,188,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |