Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 1.2618 | 1.2623 | 1.2466 | 1.2466 | 1.2466 | 50,816,080 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.2885 | 1.3239 | 1.2382 | 1.2634 | 1.2634 | 95,882,401 |
26 Mar 2024 | 1.2743 | 1.3166 | 1.2574 | 1.2885 | 1.2885 | 65,431,121 |
25 Mar 2024 | 1.2333 | 1.2967 | 1.2245 | 1.2743 | 1.2743 | 53,343,624 |
24 Mar 2024 | 1.1861 | 1.2422 | 1.1835 | 1.2333 | 1.2333 | 34,408,529 |
23 Mar 2024 | 1.1839 | 1.2177 | 1.1722 | 1.1861 | 1.1861 | 32,639,771 |
22 Mar 2024 | 1.2244 | 1.2575 | 1.1565 | 1.1837 | 1.1837 | 54,719,434 |
21 Mar 2024 | 1.2394 | 1.2809 | 1.1967 | 1.2244 | 1.2244 | 78,997,921 |
20 Mar 2024 | 1.1385 | 1.2532 | 1.0769 | 1.2394 | 1.2394 | 98,003,710 |
19 Mar 2024 | 1.2343 | 1.2443 | 1.0889 | 1.1385 | 1.1385 | 120,681,563 |
18 Mar 2024 | 1.3229 | 1.3246 | 1.2135 | 1.2343 | 1.2343 | 65,655,427 |
17 Mar 2024 | 1.2701 | 1.3415 | 1.2063 | 1.3301 | 1.3301 | 113,002,608 |
16 Mar 2024 | 1.3314 | 1.4117 | 1.2333 | 1.2701 | 1.2701 | 205,049,499 |
15 Mar 2024 | 1.4409 | 1.4503 | 1.2362 | 1.3314 | 1.3314 | 169,532,905 |
14 Mar 2024 | 1.5234 | 1.5235 | 1.3656 | 1.4409 | 1.4409 | 132,908,449 |
13 Mar 2024 | 1.5657 | 1.5708 | 1.4718 | 1.5234 | 1.5234 | 118,771,751 |
12 Mar 2024 | 1.6236 | 1.7109 | 1.4752 | 1.5657 | 1.5657 | 227,578,375 |
11 Mar 2024 | 1.5154 | 1.7013 | 1.4298 | 1.6236 | 1.6236 | 392,639,077 |
10 Mar 2024 | 1.3618 | 1.5535 | 1.3601 | 1.5154 | 1.5154 | 428,789,683 |
09 Mar 2024 | 1.3272 | 1.3785 | 1.3118 | 1.3618 | 1.3618 | 95,840,738 |
08 Mar 2024 | 1.3596 | 1.3596 | 1.2620 | 1.3272 | 1.3272 | 112,700,663 |
07 Mar 2024 | 1.3132 | 1.3687 | 1.2903 | 1.3596 | 1.3596 | 113,300,893 |
06 Mar 2024 | 1.2327 | 1.3229 | 1.1781 | 1.3132 | 1.3132 | 95,103,715 |
05 Mar 2024 | 1.3367 | 1.3744 | 1.0891 | 1.2329 | 1.2329 | 190,130,610 |
04 Mar 2024 | 1.3743 | 1.4137 | 1.2987 | 1.3368 | 1.3368 | 117,167,610 |
03 Mar 2024 | 1.4282 | 1.4301 | 1.3120 | 1.3744 | 1.3744 | 101,680,799 |
02 Mar 2024 | 1.3349 | 1.4329 | 1.3092 | 1.4284 | 1.4284 | 103,601,388 |
01 Mar 2024 | 1.2861 | 1.3381 | 1.2848 | 1.3347 | 1.3347 | 71,195,851 |
29 Feb 2024 | 1.2903 | 1.3701 | 1.2579 | 1.2863 | 1.2863 | 97,980,741 |
28 Feb 2024 | 1.3079 | 1.3571 | 1.2163 | 1.2906 | 1.2906 | 106,501,467 |
27 Feb 2024 | 1.3350 | 1.3530 | 1.2868 | 1.3078 | 1.3078 | 61,027,507 |
26 Feb 2024 | 1.2924 | 1.3431 | 1.2419 | 1.3349 | 1.3349 | 56,023,883 |
25 Feb 2024 | 1.3170 | 1.3170 | 1.2721 | 1.2923 | 1.2923 | 31,918,807 |
24 Feb 2024 | 1.2528 | 1.3247 | 1.2251 | 1.3170 | 1.3170 | 49,504,127 |
23 Feb 2024 | 1.2671 | 1.2884 | 1.2288 | 1.2531 | 1.2531 | 38,770,757 |
22 Feb 2024 | 1.2949 | 1.3055 | 1.2438 | 1.2671 | 1.2671 | 49,445,818 |
21 Feb 2024 | 1.3528 | 1.3528 | 1.2488 | 1.2950 | 1.2950 | 64,308,960 |
20 Feb 2024 | 1.3773 | 1.4559 | 1.2979 | 1.3530 | 1.3530 | 114,855,537 |
19 Feb 2024 | 1.4151 | 1.4271 | 1.3603 | 1.3772 | 1.3772 | 68,852,962 |
18 Feb 2024 | 1.3605 | 1.4206 | 1.3406 | 1.4151 | 1.4151 | 56,358,050 |
17 Feb 2024 | 1.3843 | 1.3925 | 1.3184 | 1.3605 | 1.3605 | 53,402,749 |
16 Feb 2024 | 1.4375 | 1.4628 | 1.3495 | 1.3846 | 1.3846 | 93,708,777 |
15 Feb 2024 | 1.4880 | 1.5401 | 1.4292 | 1.4374 | 1.4374 | 129,386,158 |
14 Feb 2024 | 1.4033 | 1.5539 | 1.3805 | 1.4879 | 1.4879 | 162,163,379 |
13 Feb 2024 | 1.3991 | 1.4348 | 1.3508 | 1.4035 | 1.4035 | 102,587,762 |
12 Feb 2024 | 1.3857 | 1.4422 | 1.3329 | 1.3996 | 1.3996 | 111,529,213 |
11 Feb 2024 | 1.3101 | 1.3973 | 1.2761 | 1.3858 | 1.3858 | 151,076,339 |
10 Feb 2024 | 1.2717 | 1.3484 | 1.2709 | 1.3101 | 1.3101 | 122,946,128 |
09 Feb 2024 | 1.1834 | 1.2863 | 1.1802 | 1.2717 | 1.2717 | 68,468,997 |
08 Feb 2024 | 1.1849 | 1.2339 | 1.1771 | 1.1834 | 1.1834 | 51,485,553 |
07 Feb 2024 | 1.1434 | 1.1876 | 1.1212 | 1.1848 | 1.1848 | 35,312,672 |
06 Feb 2024 | 1.1801 | 1.1960 | 1.1366 | 1.1436 | 1.1436 | 36,420,879 |
05 Feb 2024 | 1.1668 | 1.2203 | 1.1445 | 1.1801 | 1.1801 | 40,107,722 |
04 Feb 2024 | 1.1990 | 1.2266 | 1.1631 | 1.1668 | 1.1668 | 39,336,275 |
03 Feb 2024 | 1.2366 | 1.2499 | 1.1923 | 1.1989 | 1.1989 | 40,068,022 |
02 Feb 2024 | 1.2164 | 1.2785 | 1.2122 | 1.2370 | 1.2370 | 97,136,023 |
01 Feb 2024 | 1.1481 | 1.2380 | 1.1116 | 1.2163 | 1.2163 | 119,326,181 |
31 Jan 2024 | 1.1307 | 1.1948 | 1.1080 | 1.1481 | 1.1481 | 89,533,820 |
30 Jan 2024 | 1.1189 | 1.2095 | 1.1146 | 1.1303 | 1.1303 | 103,149,653 |
29 Jan 2024 | 1.0633 | 1.1326 | 1.0578 | 1.1189 | 1.1189 | 38,309,589 |
28 Jan 2024 | 1.0903 | 1.1193 | 1.0552 | 1.0631 | 1.0631 | 37,193,179 |
27 Jan 2024 | 1.0967 | 1.1063 | 1.0677 | 1.0901 | 1.0901 | 34,719,987 |
26 Jan 2024 | 1.0027 | 1.0968 | 0.9857 | 1.0967 | 1.0967 | 42,982,035 |
25 Jan 2024 | 1.0461 | 1.0461 | 0.9836 | 1.0028 | 1.0028 | 31,115,437 |
24 Jan 2024 | 1.0453 | 1.0580 | 1.0146 | 1.0460 | 1.0460 | 47,425,096 |
23 Jan 2024 | 1.0295 | 1.0503 | 0.9456 | 1.0453 | 1.0453 | 67,768,557 |
22 Jan 2024 | 1.1227 | 1.1260 | 1.0239 | 1.0295 | 1.0295 | 53,910,322 |
21 Jan 2024 | 1.1264 | 1.1708 | 1.1220 | 1.1220 | 1.1220 | 38,348,123 |
20 Jan 2024 | 1.1669 | 1.1670 | 1.1116 | 1.1264 | 1.1264 | 33,724,224 |
19 Jan 2024 | 1.2128 | 1.2164 | 1.1064 | 1.1670 | 1.1670 | 77,538,240 |
18 Jan 2024 | 1.3230 | 1.3230 | 1.1815 | 1.2132 | 1.2132 | 103,006,157 |
17 Jan 2024 | 1.2789 | 1.3225 | 1.2460 | 1.3225 | 1.3225 | 111,787,346 |
16 Jan 2024 | 1.2189 | 1.3089 | 1.2187 | 1.2797 | 1.2797 | 147,548,532 |
15 Jan 2024 | 1.1526 | 1.2247 | 1.1526 | 1.2193 | 1.2193 | 60,840,205 |
14 Jan 2024 | 1.2220 | 1.2331 | 1.1525 | 1.1534 | 1.1534 | 48,899,134 |
13 Jan 2024 | 1.2087 | 1.2413 | 1.1500 | 1.2216 | 1.2216 | 71,838,678 |
12 Jan 2024 | 1.3060 | 1.3206 | 1.1729 | 1.2089 | 1.2089 | 108,724,994 |
11 Jan 2024 | 1.2219 | 1.3474 | 1.1863 | 1.3071 | 1.3071 | 159,005,982 |
10 Jan 2024 | 1.1144 | 1.2724 | 1.0589 | 1.2217 | 1.2217 | 124,791,247 |
09 Jan 2024 | 1.1923 | 1.2233 | 1.0878 | 1.1143 | 1.1143 | 123,186,422 |
08 Jan 2024 | 1.0662 | 1.2169 | 0.9521 | 1.1917 | 1.1917 | 144,733,156 |
07 Jan 2024 | 1.1173 | 1.1878 | 1.0575 | 1.0661 | 1.0661 | 110,979,070 |
06 Jan 2024 | 1.2257 | 1.2266 | 1.0773 | 1.1171 | 1.1171 | 120,287,249 |
05 Jan 2024 | 1.3080 | 1.3239 | 1.1791 | 1.2256 | 1.2256 | 126,951,886 |
04 Jan 2024 | 1.3727 | 1.3851 | 1.2611 | 1.3083 | 1.3083 | 177,112,338 |
03 Jan 2024 | 1.4627 | 1.5392 | 1.2222 | 1.3729 | 1.3729 | 316,164,938 |
02 Jan 2024 | 1.5426 | 1.6867 | 1.4606 | 1.4630 | 1.4630 | 286,344,200 |
01 Jan 2024 | 1.3542 | 1.5497 | 1.3214 | 1.5411 | 1.5411 | 178,768,067 |
31 Dec 2023 | 1.4476 | 1.4925 | 1.3518 | 1.3554 | 1.3554 | 152,378,682 |
30 Dec 2023 | 1.3692 | 1.4730 | 1.3054 | 1.4477 | 1.4477 | 204,707,892 |
29 Dec 2023 | 1.2671 | 1.4012 | 1.2052 | 1.3677 | 1.3677 | 225,947,000 |
28 Dec 2023 | 1.3278 | 1.3655 | 1.2207 | 1.2674 | 1.2674 | 165,768,659 |
27 Dec 2023 | 1.3905 | 1.4787 | 1.3223 | 1.3277 | 1.3277 | 288,137,427 |
26 Dec 2023 | 1.1689 | 1.4263 | 1.1035 | 1.3904 | 1.3904 | 320,726,149 |
25 Dec 2023 | 1.1633 | 1.3150 | 1.1633 | 1.1689 | 1.1689 | 260,122,084 |
24 Dec 2023 | 1.0291 | 1.2917 | 0.9871 | 1.1636 | 1.1636 | 432,082,232 |
23 Dec 2023 | 0.8902 | 1.0574 | 0.8796 | 1.0289 | 1.0289 | 184,391,553 |
22 Dec 2023 | 0.8852 | 0.9170 | 0.8504 | 0.8902 | 0.8902 | 69,888,504 |
21 Dec 2023 | 0.8613 | 0.9533 | 0.8425 | 0.8850 | 0.8850 | 139,644,718 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |