Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.842427 | 0.887658 | 0.842427 | 0.876733 | 0.876733 | 644,743,744 |
07 Dec 2023 | 0.818959 | 0.856274 | 0.814822 | 0.842353 | 0.842353 | 551,817,471 |
06 Dec 2023 | 0.813439 | 0.845736 | 0.805678 | 0.818853 | 0.818853 | 620,621,299 |
05 Dec 2023 | 0.809728 | 0.819019 | 0.786545 | 0.813466 | 0.813466 | 461,846,745 |
04 Dec 2023 | 0.814183 | 0.836403 | 0.789569 | 0.809701 | 0.809701 | 698,154,396 |
03 Dec 2023 | 0.816196 | 0.822663 | 0.800857 | 0.814186 | 0.814186 | 458,409,742 |
02 Dec 2023 | 0.799480 | 0.823721 | 0.797859 | 0.816216 | 0.816216 | 454,913,954 |
01 Dec 2023 | 0.762534 | 0.799496 | 0.757177 | 0.799496 | 0.799496 | 499,277,190 |
30 Nov 2023 | 0.757702 | 0.780666 | 0.753284 | 0.762516 | 0.762516 | 479,493,165 |
29 Nov 2023 | 0.748281 | 0.770261 | 0.744856 | 0.757697 | 0.757697 | 416,128,091 |
28 Nov 2023 | 0.743092 | 0.757816 | 0.730598 | 0.748262 | 0.748262 | 423,819,851 |
27 Nov 2023 | 0.762927 | 0.767119 | 0.730968 | 0.743096 | 0.743096 | 347,091,693 |
26 Nov 2023 | 0.779293 | 0.784767 | 0.748226 | 0.763016 | 0.763016 | 336,657,153 |
25 Nov 2023 | 0.759992 | 0.779290 | 0.758709 | 0.779290 | 0.779290 | 340,634,643 |
24 Nov 2023 | 0.772931 | 0.794710 | 0.756561 | 0.759969 | 0.759969 | 442,049,409 |
23 Nov 2023 | 0.773498 | 0.784213 | 0.766228 | 0.772937 | 0.772937 | 297,757,951 |
22 Nov 2023 | 0.732382 | 0.784507 | 0.729932 | 0.773533 | 0.773533 | 485,645,439 |
21 Nov 2023 | 0.811546 | 0.819853 | 0.726104 | 0.732545 | 0.732545 | 649,925,948 |
20 Nov 2023 | 0.853194 | 0.866367 | 0.810733 | 0.811518 | 0.811518 | 450,411,222 |
19 Nov 2023 | 0.832049 | 0.856014 | 0.815850 | 0.853146 | 0.853146 | 408,384,335 |
18 Nov 2023 | 0.830868 | 0.832068 | 0.782965 | 0.831960 | 0.831960 | 450,034,676 |
17 Nov 2023 | 0.846520 | 0.873280 | 0.795837 | 0.830732 | 0.830732 | 672,907,011 |
16 Nov 2023 | 0.921989 | 0.941859 | 0.838239 | 0.846490 | 0.846490 | 975,606,904 |
15 Nov 2023 | 0.915899 | 0.959148 | 0.888898 | 0.922013 | 0.922013 | 1,071,855,040 |
14 Nov 2023 | 0.884189 | 0.978897 | 0.855517 | 0.915584 | 0.915584 | 1,368,325,088 |
13 Nov 2023 | 0.897664 | 0.951154 | 0.864330 | 0.883977 | 0.883977 | 978,252,420 |
12 Nov 2023 | 0.802941 | 0.924861 | 0.779875 | 0.897512 | 0.897512 | 922,611,764 |
11 Nov 2023 | 0.844268 | 0.844875 | 0.798360 | 0.802886 | 0.802886 | 542,275,703 |
10 Nov 2023 | 0.855869 | 0.868554 | 0.818076 | 0.844351 | 0.844351 | 550,900,413 |
09 Nov 2023 | 0.789423 | 0.856510 | 0.786536 | 0.856510 | 0.856510 | 801,686,348 |
08 Nov 2023 | 0.742038 | 0.807260 | 0.737006 | 0.789478 | 0.789478 | 556,997,599 |
07 Nov 2023 | 0.735448 | 0.744227 | 0.698132 | 0.742086 | 0.742086 | 407,426,939 |
06 Nov 2023 | 0.693315 | 0.735407 | 0.690877 | 0.735407 | 0.735407 | 283,550,231 |
05 Nov 2023 | 0.677867 | 0.697535 | 0.674995 | 0.693333 | 0.693333 | 236,398,260 |
04 Nov 2023 | 0.671973 | 0.681373 | 0.664258 | 0.677873 | 0.677873 | 161,513,891 |
03 Nov 2023 | 0.660989 | 0.672096 | 0.645690 | 0.671943 | 0.671943 | 271,525,150 |
02 Nov 2023 | 0.668195 | 0.686273 | 0.647011 | 0.661087 | 0.661087 | 359,007,840 |
01 Nov 2023 | 0.635974 | 0.668103 | 0.619803 | 0.668103 | 0.668103 | 331,541,961 |
31 Oct 2023 | 0.649966 | 0.656112 | 0.624971 | 0.635981 | 0.635981 | 298,499,867 |
30 Oct 2023 | 0.638249 | 0.649936 | 0.628216 | 0.649928 | 0.649928 | 254,160,422 |
29 Oct 2023 | 0.620640 | 0.641866 | 0.615319 | 0.638230 | 0.638230 | 163,017,931 |
28 Oct 2023 | 0.609728 | 0.625665 | 0.609339 | 0.620639 | 0.620639 | 142,624,144 |
27 Oct 2023 | 0.632232 | 0.632374 | 0.603278 | 0.609734 | 0.609734 | 241,906,331 |
26 Oct 2023 | 0.630322 | 0.657696 | 0.618006 | 0.632205 | 0.632205 | 317,129,218 |
25 Oct 2023 | 0.624577 | 0.646844 | 0.616280 | 0.630307 | 0.630307 | 357,040,121 |
24 Oct 2023 | 0.635635 | 0.663700 | 0.619923 | 0.624535 | 0.624535 | 524,184,605 |
23 Oct 2023 | 0.618359 | 0.644103 | 0.600794 | 0.635624 | 0.635624 | 573,655,225 |
22 Oct 2023 | 0.572719 | 0.610535 | 0.560025 | 0.609129 | 0.609129 | 369,588,664 |
21 Oct 2023 | 0.536058 | 0.575998 | 0.533948 | 0.572716 | 0.572716 | 293,523,175 |
20 Oct 2023 | 0.517634 | 0.545162 | 0.515200 | 0.536055 | 0.536055 | 264,551,458 |
19 Oct 2023 | 0.511317 | 0.519195 | 0.506374 | 0.517629 | 0.517629 | 189,126,823 |
18 Oct 2023 | 0.519451 | 0.522956 | 0.510977 | 0.511315 | 0.511315 | 178,560,548 |
17 Oct 2023 | 0.534083 | 0.534470 | 0.517157 | 0.519471 | 0.519471 | 230,366,002 |
16 Oct 2023 | 0.515429 | 0.537864 | 0.514983 | 0.534121 | 0.534121 | 329,327,151 |
15 Oct 2023 | 0.517558 | 0.519923 | 0.514166 | 0.515421 | 0.515421 | 170,343,903 |
14 Oct 2023 | 0.514898 | 0.521214 | 0.514706 | 0.517564 | 0.517564 | 160,808,751 |
13 Oct 2023 | 0.507665 | 0.522985 | 0.507408 | 0.514907 | 0.514907 | 202,129,077 |
12 Oct 2023 | 0.514177 | 0.515435 | 0.502292 | 0.507664 | 0.507664 | 212,062,295 |
11 Oct 2023 | 0.517536 | 0.521007 | 0.508415 | 0.514154 | 0.514154 | 212,903,940 |
10 Oct 2023 | 0.529756 | 0.533757 | 0.512701 | 0.517559 | 0.517559 | 244,648,712 |
09 Oct 2023 | 0.561168 | 0.561168 | 0.524109 | 0.529774 | 0.529774 | 271,231,367 |
08 Oct 2023 | 0.563854 | 0.568566 | 0.558048 | 0.561185 | 0.561185 | 215,100,823 |
07 Oct 2023 | 0.564175 | 0.579156 | 0.563764 | 0.563805 | 0.563805 | 266,966,429 |
06 Oct 2023 | 0.545934 | 0.568719 | 0.545799 | 0.564189 | 0.564189 | 239,566,213 |
05 Oct 2023 | 0.563357 | 0.565479 | 0.546018 | 0.546018 | 0.546018 | 256,815,336 |
04 Oct 2023 | 0.566356 | 0.593651 | 0.552267 | 0.563369 | 0.563369 | 405,730,483 |
03 Oct 2023 | 0.547495 | 0.576210 | 0.547403 | 0.566308 | 0.566308 | 348,615,238 |
02 Oct 2023 | 0.568531 | 0.570125 | 0.545285 | 0.547513 | 0.547513 | 323,882,643 |
01 Oct 2023 | 0.533269 | 0.573753 | 0.533104 | 0.568532 | 0.568532 | 359,188,208 |
30 Sept 2023 | 0.525772 | 0.536533 | 0.524774 | 0.533281 | 0.533281 | 231,392,230 |
29 Sept 2023 | 0.519611 | 0.527004 | 0.517915 | 0.525759 | 0.525759 | 242,376,756 |
28 Sept 2023 | 0.503423 | 0.522771 | 0.503198 | 0.519590 | 0.519590 | 259,295,498 |
27 Sept 2023 | 0.510063 | 0.516096 | 0.501991 | 0.503436 | 0.503436 | 246,198,499 |
26 Sept 2023 | 0.519345 | 0.524554 | 0.509363 | 0.510060 | 0.510060 | 210,114,077 |
25 Sept 2023 | 0.513596 | 0.519724 | 0.510095 | 0.519365 | 0.519365 | 193,327,330 |
24 Sept 2023 | 0.520761 | 0.525911 | 0.512820 | 0.513589 | 0.513589 | 147,333,782 |
23 Sept 2023 | 0.520995 | 0.523029 | 0.519823 | 0.520751 | 0.520751 | 131,725,692 |
22 Sept 2023 | 0.520152 | 0.524160 | 0.517455 | 0.520995 | 0.520995 | 167,780,325 |
21 Sept 2023 | 0.541485 | 0.543222 | 0.519322 | 0.520152 | 0.520152 | 255,574,808 |
20 Sept 2023 | 0.544661 | 0.548560 | 0.535990 | 0.541488 | 0.541488 | 216,964,681 |
19 Sept 2023 | 0.526491 | 0.544895 | 0.525156 | 0.544656 | 0.544656 | 209,249,424 |
18 Sept 2023 | 0.517452 | 0.534694 | 0.513624 | 0.526497 | 0.526497 | 212,849,349 |
17 Sept 2023 | 0.528703 | 0.528703 | 0.515223 | 0.517472 | 0.517472 | 174,765,549 |
16 Sept 2023 | 0.529885 | 0.535289 | 0.525513 | 0.528721 | 0.528721 | 180,516,988 |
15 Sept 2023 | 0.522132 | 0.533952 | 0.516256 | 0.529904 | 0.529904 | 200,264,327 |
14 Sept 2023 | 0.513908 | 0.526675 | 0.513801 | 0.522138 | 0.522138 | 203,993,346 |
13 Sept 2023 | 0.506718 | 0.520833 | 0.505841 | 0.513917 | 0.513917 | 210,101,064 |
12 Sept 2023 | 0.503440 | 0.517264 | 0.501743 | 0.506705 | 0.506705 | 223,838,314 |
11 Sept 2023 | 0.523458 | 0.524036 | 0.494613 | 0.503443 | 0.503443 | 225,645,646 |
10 Sept 2023 | 0.540210 | 0.540210 | 0.515999 | 0.523467 | 0.523467 | 209,186,718 |
09 Sept 2023 | 0.543459 | 0.543515 | 0.540169 | 0.540220 | 0.540220 | 131,398,133 |
08 Sept 2023 | 0.554986 | 0.557579 | 0.537735 | 0.543466 | 0.543466 | 214,684,321 |
07 Sept 2023 | 0.558651 | 0.563925 | 0.550729 | 0.554980 | 0.554980 | 210,959,575 |
06 Sept 2023 | 0.558235 | 0.566729 | 0.545390 | 0.558660 | 0.558660 | 236,675,413 |
05 Sept 2023 | 0.553698 | 0.565596 | 0.551101 | 0.558237 | 0.558237 | 224,922,289 |
04 Sept 2023 | 0.542165 | 0.553750 | 0.540575 | 0.553666 | 0.553666 | 217,401,122 |
03 Sept 2023 | 0.540836 | 0.545472 | 0.538602 | 0.542173 | 0.542173 | 175,773,394 |
02 Sept 2023 | 0.540559 | 0.546546 | 0.537066 | 0.540820 | 0.540820 | 195,924,087 |
01 Sept 2023 | 0.549414 | 0.553222 | 0.534318 | 0.540550 | 0.540550 | 244,266,527 |
31 Aug 2023 | 0.575117 | 0.586272 | 0.545803 | 0.549404 | 0.549404 | 286,583,421 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |