Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.940597 | 0.940519 | 0.908724 | 0.934785 | 0.934785 | 20,819,032 |
01 May 2024 | 0.972760 | 0.987294 | 0.894178 | 0.932669 | 0.932669 | 25,470,872 |
30 Apr 2024 | 0.991760 | 1.002238 | 0.946921 | 0.972753 | 0.972753 | 20,556,686 |
29 Apr 2024 | 1.010062 | 1.030173 | 0.989416 | 0.991760 | 0.991760 | 18,634,174 |
28 Apr 2024 | 0.987187 | 1.018979 | 0.955243 | 1.010062 | 1.010062 | 20,708,299 |
27 Apr 2024 | 1.025227 | 1.032854 | 0.986167 | 0.987187 | 0.987187 | 21,220,033 |
26 Apr 2024 | 1.023649 | 1.048056 | 0.988493 | 1.025227 | 1.025227 | 23,882,212 |
25 Apr 2024 | 1.087201 | 1.113321 | 1.008695 | 1.023637 | 1.023637 | 26,890,971 |
24 Apr 2024 | 1.100123 | 1.110757 | 1.073989 | 1.087202 | 1.087202 | 20,680,895 |
23 Apr 2024 | 1.071032 | 1.112764 | 1.058916 | 1.100123 | 1.100123 | 22,901,709 |
22 Apr 2024 | 1.105202 | 1.106276 | 1.048676 | 1.071032 | 1.071032 | 24,065,876 |
21 Apr 2024 | 1.025852 | 1.115131 | 1.009030 | 1.105202 | 1.105202 | 22,350,475 |
20 Apr 2024 | 1.008917 | 1.044150 | 0.933358 | 1.025852 | 1.025852 | 30,070,209 |
19 Apr 2024 | 0.966448 | 1.017171 | 0.941444 | 1.008917 | 1.008917 | 23,149,053 |
18 Apr 2024 | 1.000064 | 1.011018 | 0.933344 | 0.966448 | 0.966448 | 30,224,584 |
17 Apr 2024 | 0.990897 | 1.016896 | 0.956257 | 1.000064 | 1.000064 | 26,181,134 |
16 Apr 2024 | 1.011763 | 1.079344 | 0.943992 | 0.990897 | 0.990897 | 31,213,284 |
15 Apr 2024 | 0.934423 | 1.024670 | 0.897912 | 1.011763 | 1.011763 | 46,674,530 |
14 Apr 2024 | 1.135183 | 1.139734 | 0.816111 | 0.934423 | 0.934423 | 75,755,002 |
13 Apr 2024 | 1.461149 | 1.487402 | 1.069377 | 1.135183 | 1.135183 | 54,726,330 |
12 Apr 2024 | 1.482827 | 1.523408 | 1.449384 | 1.461149 | 1.461149 | 25,960,181 |
11 Apr 2024 | 1.493473 | 1.500870 | 1.418148 | 1.482827 | 1.482827 | 29,752,431 |
10 Apr 2024 | 1.565709 | 1.568354 | 1.479198 | 1.493473 | 1.493473 | 28,848,928 |
09 Apr 2024 | 1.479345 | 1.572828 | 1.435424 | 1.565709 | 1.565709 | 29,521,813 |
08 Apr 2024 | 1.453198 | 1.494334 | 1.445039 | 1.479345 | 1.479345 | 21,066,505 |
07 Apr 2024 | 1.441581 | 1.476084 | 1.436568 | 1.453198 | 1.453198 | 23,749,815 |
06 Apr 2024 | 1.477460 | 1.478897 | 1.396292 | 1.441581 | 1.441581 | 29,635,166 |
05 Apr 2024 | 1.430640 | 1.513927 | 1.392395 | 1.477460 | 1.477460 | 27,466,002 |
04 Apr 2024 | 1.478412 | 1.540471 | 1.401950 | 1.430640 | 1.430640 | 37,283,505 |
03 Apr 2024 | 1.610369 | 1.610719 | 1.437998 | 1.478412 | 1.478412 | 35,647,523 |
02 Apr 2024 | 1.713641 | 1.726371 | 1.571333 | 1.610369 | 1.610369 | 35,994,190 |
01 Apr 2024 | 1.694329 | 1.722468 | 1.686172 | 1.713641 | 1.713641 | 23,780,875 |
31 Mar 2024 | 1.771412 | 1.793455 | 1.680719 | 1.694329 | 1.694329 | 34,763,711 |
30 Mar 2024 | 1.690835 | 1.776142 | 1.671453 | 1.771412 | 1.771412 | 49,409,030 |
29 Mar 2024 | 1.679687 | 1.711480 | 1.630400 | 1.690835 | 1.690835 | 27,744,028 |
28 Mar 2024 | 1.728880 | 1.758806 | 1.645367 | 1.679687 | 1.679687 | 37,327,894 |
27 Mar 2024 | 1.677934 | 1.745833 | 1.664693 | 1.728880 | 1.728880 | 44,478,641 |
26 Mar 2024 | 1.619556 | 1.709701 | 1.609772 | 1.677934 | 1.677934 | 37,396,112 |
25 Mar 2024 | 1.545701 | 1.626207 | 1.536509 | 1.619556 | 1.619556 | 23,839,164 |
24 Mar 2024 | 1.543806 | 1.594166 | 1.512900 | 1.545701 | 1.545701 | 25,755,979 |
23 Mar 2024 | 1.556164 | 1.609749 | 1.474686 | 1.543806 | 1.543806 | 32,757,552 |
22 Mar 2024 | 1.592654 | 1.605068 | 1.514999 | 1.556160 | 1.556160 | 34,863,674 |
21 Mar 2024 | 1.465216 | 1.607999 | 1.390722 | 1.592654 | 1.592654 | 43,958,007 |
20 Mar 2024 | 1.658512 | 1.677141 | 1.420538 | 1.465151 | 1.465151 | 51,242,270 |
19 Mar 2024 | 1.721868 | 1.746861 | 1.622992 | 1.658514 | 1.658514 | 40,977,879 |
18 Mar 2024 | 1.614470 | 1.742464 | 1.555547 | 1.721868 | 1.721868 | 41,039,288 |
17 Mar 2024 | 1.816472 | 1.849802 | 1.577436 | 1.614468 | 1.614468 | 46,238,395 |
16 Mar 2024 | 1.994509 | 2.013312 | 1.689827 | 1.816472 | 1.816472 | 89,105,456 |
15 Mar 2024 | 1.991085 | 2.022690 | 1.859920 | 1.994514 | 1.994514 | 56,267,738 |
14 Mar 2024 | 1.933314 | 2.036068 | 1.905746 | 1.991092 | 1.991092 | 54,683,086 |
13 Mar 2024 | 1.941870 | 1.949964 | 1.791985 | 1.933314 | 1.933314 | 65,281,370 |
12 Mar 2024 | 1.765301 | 2.111938 | 1.700469 | 1.941870 | 1.941870 | 113,780,910 |
11 Mar 2024 | 1.806600 | 1.826718 | 1.708194 | 1.765296 | 1.765296 | 43,481,281 |
10 Mar 2024 | 1.795806 | 1.910337 | 1.779347 | 1.806596 | 1.806596 | 47,396,513 |
09 Mar 2024 | 1.778243 | 1.877309 | 1.711591 | 1.795806 | 1.795806 | 59,780,639 |
08 Mar 2024 | 1.810482 | 1.813866 | 1.718608 | 1.778266 | 1.778266 | 51,083,336 |
07 Mar 2024 | 1.601285 | 1.826402 | 1.546694 | 1.810482 | 1.810482 | 67,341,735 |
06 Mar 2024 | 1.821101 | 1.912822 | 1.399068 | 1.601255 | 1.601255 | 115,185,467 |
05 Mar 2024 | 1.785646 | 1.906089 | 1.717247 | 1.821135 | 1.821135 | 113,354,369 |
04 Mar 2024 | 1.644349 | 2.052755 | 1.635745 | 1.785694 | 1.785694 | 272,905,276 |
03 Mar 2024 | 1.487381 | 1.650048 | 1.468963 | 1.644934 | 1.644934 | 76,688,245 |
02 Mar 2024 | 1.347493 | 1.602414 | 1.347493 | 1.486657 | 1.486657 | 97,963,489 |
01 Mar 2024 | 1.385248 | 1.450181 | 1.311291 | 1.347660 | 1.347660 | 91,111,310 |
29 Feb 2024 | 1.218848 | 1.440643 | 1.194232 | 1.385587 | 1.385587 | 146,028,662 |
28 Feb 2024 | 1.174242 | 1.229426 | 1.164845 | 1.218626 | 1.218626 | 40,735,365 |
27 Feb 2024 | 1.173789 | 1.186245 | 1.112273 | 1.174242 | 1.174242 | 33,133,719 |
26 Feb 2024 | 1.144731 | 1.176293 | 1.124610 | 1.173712 | 1.173712 | 33,909,511 |
25 Feb 2024 | 1.085089 | 1.281124 | 1.064669 | 1.144726 | 1.144726 | 86,898,757 |
24 Feb 2024 | 1.061052 | 1.099939 | 1.040213 | 1.085100 | 1.085100 | 23,722,950 |
23 Feb 2024 | 1.053182 | 1.084227 | 1.027984 | 1.061015 | 1.061015 | 20,421,464 |
22 Feb 2024 | 1.100649 | 1.100741 | 1.014224 | 1.053167 | 1.053167 | 22,435,826 |
21 Feb 2024 | 1.104400 | 1.109208 | 1.034287 | 1.100686 | 1.100686 | 28,948,310 |
20 Feb 2024 | 1.078021 | 1.124467 | 1.078021 | 1.104353 | 1.104353 | 30,218,710 |
19 Feb 2024 | 1.056541 | 1.091074 | 1.053296 | 1.077956 | 1.077956 | 19,328,626 |
18 Feb 2024 | 1.065874 | 1.069447 | 1.023477 | 1.056501 | 1.056501 | 16,552,032 |
17 Feb 2024 | 1.065567 | 1.087636 | 1.043873 | 1.065867 | 1.065867 | 18,820,903 |
16 Feb 2024 | 1.049615 | 1.089319 | 1.042561 | 1.065150 | 1.065150 | 27,310,928 |
15 Feb 2024 | 1.024378 | 1.060959 | 1.014280 | 1.049617 | 1.049617 | 21,436,295 |
14 Feb 2024 | 1.021368 | 1.029587 | 0.998346 | 1.024385 | 1.024385 | 18,989,769 |
13 Feb 2024 | 0.988638 | 1.026781 | 0.975379 | 1.021440 | 1.021440 | 17,188,814 |
12 Feb 2024 | 0.997767 | 1.009311 | 0.984023 | 0.988517 | 0.988517 | 16,379,558 |
11 Feb 2024 | 0.999435 | 1.009902 | 0.982306 | 0.997748 | 0.997748 | 16,443,201 |
10 Feb 2024 | 0.967401 | 1.007054 | 0.967401 | 0.999411 | 0.999411 | 20,195,418 |
09 Feb 2024 | 0.951959 | 0.981235 | 0.951959 | 0.967316 | 0.967316 | 18,607,578 |
08 Feb 2024 | 0.931823 | 0.964871 | 0.920787 | 0.952114 | 0.952114 | 29,044,571 |
07 Feb 2024 | 0.951779 | 0.959451 | 0.927863 | 0.931943 | 0.931943 | 20,292,200 |
06 Feb 2024 | 0.946482 | 0.970343 | 0.926658 | 0.951727 | 0.951727 | 15,771,866 |
05 Feb 2024 | 0.977326 | 0.977637 | 0.943432 | 0.946533 | 0.946533 | 13,475,836 |
04 Feb 2024 | 0.986719 | 0.993599 | 0.969974 | 0.977318 | 0.977318 | 13,305,152 |
03 Feb 2024 | 0.967936 | 0.989939 | 0.964273 | 0.986499 | 0.986499 | 16,613,205 |
02 Feb 2024 | 0.955914 | 0.971481 | 0.937020 | 0.967910 | 0.967910 | 16,512,685 |
01 Feb 2024 | 0.987613 | 0.990851 | 0.947977 | 0.955824 | 0.955824 | 19,913,122 |
31 Jan 2024 | 1.009871 | 1.022585 | 0.986268 | 0.987654 | 0.987654 | 20,739,813 |
30 Jan 2024 | 0.993923 | 1.019510 | 0.987178 | 1.009871 | 1.009871 | 18,390,608 |
29 Jan 2024 | 1.014083 | 1.029135 | 0.987294 | 0.994027 | 0.994027 | 19,539,243 |
28 Jan 2024 | 1.005786 | 1.021382 | 0.998177 | 1.014095 | 1.014095 | 19,676,153 |
27 Jan 2024 | 0.956300 | 1.010142 | 0.947679 | 1.005643 | 1.005643 | 20,140,011 |
26 Jan 2024 | 0.973465 | 0.975539 | 0.937823 | 0.956471 | 0.956471 | 23,238,196 |
25 Jan 2024 | 0.982713 | 0.998127 | 0.954826 | 0.973534 | 0.973534 | 30,089,498 |
24 Jan 2024 | 1.012997 | 1.043778 | 0.922781 | 0.982554 | 0.982554 | 38,092,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |