Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2024 | 1.0499 | 1.0731 | 1.0383 | 1.0729 | 1.0729 | 384,153,216 |
19 Apr 2024 | 1.0376 | 1.0732 | 1.0101 | 1.0531 | 1.0531 | 461,106,190 |
18 Apr 2024 | 1.0966 | 1.1066 | 1.0249 | 1.0375 | 1.0375 | 462,042,127 |
17 Apr 2024 | 1.0987 | 1.1355 | 1.0535 | 1.0966 | 1.0966 | 530,059,010 |
16 Apr 2024 | 1.1000 | 1.1592 | 1.0654 | 1.0987 | 1.0987 | 692,691,853 |
15 Apr 2024 | 1.0097 | 1.1086 | 0.9804 | 1.1000 | 1.1000 | 962,316,761 |
14 Apr 2024 | 1.1817 | 1.1903 | 0.9148 | 1.0097 | 1.0097 | 1,307,109,769 |
13 Apr 2024 | 1.3430 | 1.3694 | 1.1426 | 1.1817 | 1.1817 | 950,427,203 |
12 Apr 2024 | 1.3635 | 1.3737 | 1.3248 | 1.3430 | 1.3430 | 407,394,641 |
11 Apr 2024 | 1.3541 | 1.3608 | 1.3237 | 1.3635 | 1.3635 | 518,788,865 |
10 Apr 2024 | 1.4324 | 1.4331 | 1.3497 | 1.3541 | 1.3541 | 498,749,006 |
09 Apr 2024 | 1.3875 | 1.4359 | 1.3547 | 1.4324 | 1.4324 | 492,046,922 |
08 Apr 2024 | 1.3640 | 1.4023 | 1.3596 | 1.3875 | 1.3875 | 356,052,257 |
07 Apr 2024 | 1.3446 | 1.3761 | 1.3416 | 1.3640 | 1.3640 | 280,964,218 |
06 Apr 2024 | 1.3745 | 1.3786 | 1.3088 | 1.3446 | 1.3446 | 396,832,717 |
05 Apr 2024 | 1.3636 | 1.3939 | 1.3274 | 1.3744 | 1.3744 | 406,321,764 |
04 Apr 2024 | 1.3817 | 1.4153 | 1.3464 | 1.3636 | 1.3636 | 462,887,631 |
03 Apr 2024 | 1.4663 | 1.4664 | 1.3638 | 1.3817 | 1.3817 | 592,224,011 |
02 Apr 2024 | 1.5357 | 1.5399 | 1.4311 | 1.4662 | 1.4662 | 603,332,517 |
01 Apr 2024 | 1.5041 | 1.5362 | 1.5009 | 1.5357 | 1.5357 | 299,436,435 |
31 Mar 2024 | 1.5208 | 1.5394 | 1.4980 | 1.5041 | 1.5041 | 430,852,729 |
30 Mar 2024 | 1.5380 | 1.5442 | 1.5030 | 1.5208 | 1.5208 | 463,478,588 |
29 Mar 2024 | 1.5465 | 1.5799 | 1.5249 | 1.5380 | 1.5380 | 532,809,748 |
28 Mar 2024 | 1.5996 | 1.6624 | 1.5325 | 1.5465 | 1.5465 | 851,525,692 |
27 Mar 2024 | 1.5990 | 1.6454 | 1.5717 | 1.5996 | 1.5996 | 629,273,309 |
26 Mar 2024 | 1.5518 | 1.6208 | 1.5404 | 1.5990 | 1.5990 | 624,574,114 |
25 Mar 2024 | 1.5049 | 1.5564 | 1.4996 | 1.5519 | 1.5519 | 453,250,430 |
24 Mar 2024 | 1.4889 | 1.5387 | 1.4694 | 1.5049 | 1.5049 | 463,318,150 |
23 Mar 2024 | 1.5137 | 1.5637 | 1.4642 | 1.4889 | 1.4889 | 601,318,540 |
22 Mar 2024 | 1.5292 | 1.5409 | 1.4800 | 1.5136 | 1.5136 | 644,938,508 |
21 Mar 2024 | 1.4284 | 1.5441 | 1.3992 | 1.5292 | 1.5292 | 980,396,044 |
20 Mar 2024 | 1.5714 | 1.5794 | 1.4006 | 1.4284 | 1.4284 | 1,186,063,876 |
19 Mar 2024 | 1.6603 | 1.6604 | 1.5401 | 1.5714 | 1.5714 | 708,030,497 |
18 Mar 2024 | 1.5898 | 1.6744 | 1.5394 | 1.6603 | 1.6603 | 850,941,621 |
17 Mar 2024 | 1.7380 | 1.7787 | 1.5643 | 1.5898 | 1.5898 | 1,087,967,502 |
16 Mar 2024 | 1.8574 | 1.8709 | 1.6430 | 1.7380 | 1.7380 | 1,488,306,502 |
15 Mar 2024 | 1.9183 | 1.9383 | 1.7742 | 1.8574 | 1.8574 | 1,254,718,541 |
14 Mar 2024 | 1.7885 | 1.9457 | 1.7809 | 1.9183 | 1.9183 | 1,444,574,729 |
13 Mar 2024 | 1.8804 | 1.8813 | 1.7227 | 1.7885 | 1.7885 | 1,157,781,817 |
12 Mar 2024 | 1.8578 | 1.8890 | 1.7775 | 1.8804 | 1.8804 | 1,282,147,203 |
11 Mar 2024 | 1.7439 | 1.8752 | 1.7300 | 1.8579 | 1.8579 | 1,620,080,812 |
10 Mar 2024 | 1.6976 | 1.7439 | 1.6892 | 1.7439 | 1.7439 | 688,524,711 |
09 Mar 2024 | 1.7540 | 1.7796 | 1.6627 | 1.6976 | 1.6976 | 993,606,255 |
08 Mar 2024 | 1.7013 | 1.7770 | 1.6761 | 1.7539 | 1.7539 | 1,202,971,390 |
07 Mar 2024 | 1.5900 | 1.7026 | 1.5293 | 1.7013 | 1.7013 | 1,381,218,176 |
06 Mar 2024 | 1.7631 | 1.7631 | 1.4612 | 1.5900 | 1.5900 | 2,296,968,206 |
05 Mar 2024 | 1.6687 | 1.7670 | 1.6602 | 1.7632 | 1.7632 | 1,735,010,800 |
04 Mar 2024 | 1.6749 | 1.7094 | 1.6020 | 1.6687 | 1.6687 | 1,159,545,535 |
03 Mar 2024 | 1.5688 | 1.6842 | 1.5681 | 1.6748 | 1.6748 | 1,225,961,025 |
02 Mar 2024 | 1.5399 | 1.5829 | 1.5399 | 1.5686 | 1.5686 | 739,523,005 |
01 Mar 2024 | 1.5563 | 1.6275 | 1.5130 | 1.5404 | 1.5404 | 1,259,231,380 |
29 Feb 2024 | 1.5719 | 1.6433 | 1.4878 | 1.5563 | 1.5563 | 1,384,383,346 |
28 Feb 2024 | 1.6200 | 1.6471 | 1.5598 | 1.5719 | 1.5719 | 983,121,564 |
27 Feb 2024 | 1.5210 | 1.6384 | 1.4881 | 1.6199 | 1.6199 | 1,288,239,791 |
26 Feb 2024 | 1.5178 | 1.5303 | 1.4736 | 1.5209 | 1.5209 | 597,124,525 |
25 Feb 2024 | 1.5070 | 1.5697 | 1.4871 | 1.5178 | 1.5178 | 632,533,416 |
24 Feb 2024 | 1.5114 | 1.5321 | 1.4438 | 1.5072 | 1.5072 | 971,350,878 |
23 Feb 2024 | 1.4508 | 1.5939 | 1.4087 | 1.5115 | 1.5115 | 1,305,327,203 |
22 Feb 2024 | 1.5656 | 1.5780 | 1.3921 | 1.4507 | 1.4507 | 1,012,596,884 |
21 Feb 2024 | 1.5258 | 1.5765 | 1.4414 | 1.5658 | 1.5658 | 1,103,429,556 |
20 Feb 2024 | 1.5282 | 1.5443 | 1.4953 | 1.5258 | 1.5258 | 824,641,483 |
19 Feb 2024 | 1.4221 | 1.5282 | 1.4080 | 1.5282 | 1.5282 | 682,926,730 |
18 Feb 2024 | 1.4588 | 1.4677 | 1.3878 | 1.4221 | 1.4221 | 650,499,820 |
17 Feb 2024 | 1.3639 | 1.4629 | 1.3620 | 1.4589 | 1.4589 | 963,815,694 |
16 Feb 2024 | 1.3708 | 1.3935 | 1.3472 | 1.3638 | 1.3638 | 635,316,619 |
15 Feb 2024 | 1.3227 | 1.3758 | 1.3101 | 1.3708 | 1.3708 | 559,540,783 |
14 Feb 2024 | 1.3493 | 1.3555 | 1.3100 | 1.3228 | 1.3228 | 525,940,611 |
13 Feb 2024 | 1.2798 | 1.3549 | 1.2564 | 1.3495 | 1.3495 | 563,348,497 |
12 Feb 2024 | 1.3011 | 1.3254 | 1.2764 | 1.2797 | 1.2797 | 364,384,638 |
11 Feb 2024 | 1.3074 | 1.3305 | 1.2864 | 1.3010 | 1.3010 | 400,966,581 |
10 Feb 2024 | 1.2839 | 1.3157 | 1.2820 | 1.3074 | 1.3074 | 500,017,123 |
09 Feb 2024 | 1.2784 | 1.3050 | 1.2723 | 1.2839 | 1.2839 | 497,237,020 |
08 Feb 2024 | 1.2344 | 1.2818 | 1.2067 | 1.2783 | 1.2783 | 409,135,602 |
07 Feb 2024 | 1.2026 | 1.2513 | 1.1994 | 1.2344 | 1.2344 | 381,646,326 |
06 Feb 2024 | 1.1896 | 1.2232 | 1.1773 | 1.2025 | 1.2025 | 331,879,671 |
05 Feb 2024 | 1.2028 | 1.2076 | 1.1821 | 1.1898 | 1.1898 | 284,572,912 |
04 Feb 2024 | 1.2242 | 1.2348 | 1.1984 | 1.2028 | 1.2028 | 300,254,913 |
03 Feb 2024 | 1.2337 | 1.2463 | 1.2183 | 1.2241 | 1.2241 | 379,179,202 |
02 Feb 2024 | 1.1983 | 1.2414 | 1.1655 | 1.2337 | 1.2337 | 474,023,263 |
01 Feb 2024 | 1.2127 | 1.2637 | 1.1892 | 1.1983 | 1.1983 | 706,629,833 |
31 Jan 2024 | 1.2293 | 1.2457 | 1.2082 | 1.2128 | 1.2128 | 489,089,369 |
30 Jan 2024 | 1.1998 | 1.2326 | 1.1746 | 1.2293 | 1.2293 | 464,347,715 |
29 Jan 2024 | 1.1985 | 1.2315 | 1.1892 | 1.2000 | 1.2000 | 454,307,161 |
28 Jan 2024 | 1.1544 | 1.1989 | 1.1504 | 1.1985 | 1.1985 | 324,950,917 |
27 Jan 2024 | 1.1125 | 1.1587 | 1.1062 | 1.1544 | 1.1544 | 375,902,957 |
26 Jan 2024 | 1.1229 | 1.1232 | 1.0907 | 1.1125 | 1.1125 | 332,378,124 |
25 Jan 2024 | 1.0995 | 1.1294 | 1.0906 | 1.1228 | 1.1228 | 468,878,487 |
24 Jan 2024 | 1.1349 | 1.1559 | 1.0528 | 1.0995 | 1.0995 | 662,515,398 |
23 Jan 2024 | 1.1865 | 1.1978 | 1.1206 | 1.1349 | 1.1349 | 640,000,582 |
22 Jan 2024 | 1.1895 | 1.2216 | 1.1832 | 1.1862 | 1.1862 | 376,670,422 |
21 Jan 2024 | 1.1531 | 1.1899 | 1.1389 | 1.1896 | 1.1896 | 465,565,095 |
20 Jan 2024 | 1.1922 | 1.2066 | 1.1309 | 1.1530 | 1.1530 | 736,101,863 |
19 Jan 2024 | 1.2355 | 1.2491 | 1.1833 | 1.1922 | 1.1922 | 586,343,983 |
18 Jan 2024 | 1.2826 | 1.3002 | 1.2265 | 1.2355 | 1.2355 | 644,988,723 |
17 Jan 2024 | 1.2703 | 1.2960 | 1.2594 | 1.2827 | 1.2827 | 445,338,289 |
16 Jan 2024 | 1.2524 | 1.3015 | 1.2564 | 1.2706 | 1.2706 | 481,242,818 |
15 Jan 2024 | 1.3192 | 1.3198 | 1.2523 | 1.2527 | 1.2527 | 481,823,181 |
14 Jan 2024 | 1.2924 | 1.3274 | 1.2643 | 1.3192 | 1.3192 | 485,730,164 |
13 Jan 2024 | 1.3841 | 1.4046 | 1.2632 | 1.2928 | 1.2928 | 984,839,370 |
12 Jan 2024 | 1.3405 | 1.4235 | 1.3166 | 1.3843 | 1.3843 | 1,326,923,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |