Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.1000 | 1.1116 | 1.0824 | 1.0990 | 1.0990 | 20,580,944 |
22 Apr 2024 | 1.1052 | 1.1063 | 1.0487 | 1.0710 | 1.0710 | 24,065,876 |
21 Apr 2024 | 1.0259 | 1.1151 | 1.0090 | 1.1052 | 1.1052 | 22,350,475 |
20 Apr 2024 | 1.0089 | 1.0441 | 0.9334 | 1.0259 | 1.0259 | 30,070,209 |
19 Apr 2024 | 0.9664 | 1.0172 | 0.9414 | 1.0089 | 1.0089 | 23,149,053 |
18 Apr 2024 | 1.0001 | 1.0110 | 0.9333 | 0.9664 | 0.9664 | 30,224,584 |
17 Apr 2024 | 0.9909 | 1.0169 | 0.9563 | 1.0001 | 1.0001 | 26,181,134 |
16 Apr 2024 | 1.0118 | 1.0793 | 0.9440 | 0.9909 | 0.9909 | 31,213,284 |
15 Apr 2024 | 0.9344 | 1.0247 | 0.8979 | 1.0118 | 1.0118 | 46,674,530 |
14 Apr 2024 | 1.1352 | 1.1397 | 0.8161 | 0.9344 | 0.9344 | 75,755,002 |
13 Apr 2024 | 1.4611 | 1.4874 | 1.0694 | 1.1352 | 1.1352 | 54,726,330 |
12 Apr 2024 | 1.4828 | 1.5234 | 1.4494 | 1.4611 | 1.4611 | 25,960,181 |
11 Apr 2024 | 1.4935 | 1.5009 | 1.4181 | 1.4828 | 1.4828 | 29,752,431 |
10 Apr 2024 | 1.5657 | 1.5684 | 1.4792 | 1.4935 | 1.4935 | 28,848,928 |
09 Apr 2024 | 1.4793 | 1.5728 | 1.4354 | 1.5657 | 1.5657 | 29,521,813 |
08 Apr 2024 | 1.4532 | 1.4943 | 1.4450 | 1.4793 | 1.4793 | 21,066,505 |
07 Apr 2024 | 1.4416 | 1.4761 | 1.4366 | 1.4532 | 1.4532 | 23,749,815 |
06 Apr 2024 | 1.4775 | 1.4789 | 1.3963 | 1.4416 | 1.4416 | 29,635,166 |
05 Apr 2024 | 1.4306 | 1.5139 | 1.3924 | 1.4775 | 1.4775 | 27,466,002 |
04 Apr 2024 | 1.4784 | 1.5405 | 1.4020 | 1.4306 | 1.4306 | 37,283,505 |
03 Apr 2024 | 1.6104 | 1.6107 | 1.4380 | 1.4784 | 1.4784 | 35,647,523 |
02 Apr 2024 | 1.7136 | 1.7264 | 1.5713 | 1.6104 | 1.6104 | 35,994,190 |
01 Apr 2024 | 1.6943 | 1.7225 | 1.6862 | 1.7136 | 1.7136 | 23,780,875 |
31 Mar 2024 | 1.7714 | 1.7935 | 1.6807 | 1.6943 | 1.6943 | 34,763,711 |
30 Mar 2024 | 1.6908 | 1.7761 | 1.6715 | 1.7714 | 1.7714 | 49,409,030 |
29 Mar 2024 | 1.6797 | 1.7115 | 1.6304 | 1.6908 | 1.6908 | 27,744,028 |
28 Mar 2024 | 1.7289 | 1.7588 | 1.6454 | 1.6797 | 1.6797 | 37,327,894 |
27 Mar 2024 | 1.6779 | 1.7458 | 1.6647 | 1.7289 | 1.7289 | 44,478,641 |
26 Mar 2024 | 1.6196 | 1.7097 | 1.6098 | 1.6779 | 1.6779 | 37,396,112 |
25 Mar 2024 | 1.5457 | 1.6262 | 1.5365 | 1.6196 | 1.6196 | 23,839,164 |
24 Mar 2024 | 1.5438 | 1.5942 | 1.5129 | 1.5457 | 1.5457 | 25,755,979 |
23 Mar 2024 | 1.5562 | 1.6097 | 1.4747 | 1.5438 | 1.5438 | 32,757,552 |
22 Mar 2024 | 1.5927 | 1.6051 | 1.5150 | 1.5562 | 1.5562 | 34,863,674 |
21 Mar 2024 | 1.4652 | 1.6080 | 1.3907 | 1.5927 | 1.5927 | 43,958,007 |
20 Mar 2024 | 1.6585 | 1.6771 | 1.4205 | 1.4652 | 1.4652 | 51,242,270 |
19 Mar 2024 | 1.7219 | 1.7469 | 1.6230 | 1.6585 | 1.6585 | 40,977,879 |
18 Mar 2024 | 1.6145 | 1.7425 | 1.5555 | 1.7219 | 1.7219 | 41,039,288 |
17 Mar 2024 | 1.8165 | 1.8498 | 1.5774 | 1.6145 | 1.6145 | 46,238,395 |
16 Mar 2024 | 1.9945 | 2.0133 | 1.6898 | 1.8165 | 1.8165 | 89,105,456 |
15 Mar 2024 | 1.9911 | 2.0227 | 1.8599 | 1.9945 | 1.9945 | 56,267,738 |
14 Mar 2024 | 1.9333 | 2.0361 | 1.9057 | 1.9911 | 1.9911 | 54,683,086 |
13 Mar 2024 | 1.9419 | 1.9500 | 1.7920 | 1.9333 | 1.9333 | 65,281,370 |
12 Mar 2024 | 1.7653 | 2.1119 | 1.7005 | 1.9419 | 1.9419 | 113,780,910 |
11 Mar 2024 | 1.8066 | 1.8267 | 1.7082 | 1.7653 | 1.7653 | 43,481,281 |
10 Mar 2024 | 1.7958 | 1.9103 | 1.7793 | 1.8066 | 1.8066 | 47,396,513 |
09 Mar 2024 | 1.7782 | 1.8773 | 1.7116 | 1.7958 | 1.7958 | 59,780,639 |
08 Mar 2024 | 1.8105 | 1.8139 | 1.7186 | 1.7783 | 1.7783 | 51,083,336 |
07 Mar 2024 | 1.6013 | 1.8264 | 1.5467 | 1.8105 | 1.8105 | 67,341,735 |
06 Mar 2024 | 1.8211 | 1.9128 | 1.3991 | 1.6013 | 1.6013 | 115,185,467 |
05 Mar 2024 | 1.7856 | 1.9061 | 1.7172 | 1.8211 | 1.8211 | 113,354,369 |
04 Mar 2024 | 1.6443 | 2.0528 | 1.6357 | 1.7857 | 1.7857 | 272,905,276 |
03 Mar 2024 | 1.4874 | 1.6500 | 1.4690 | 1.6449 | 1.6449 | 76,688,245 |
02 Mar 2024 | 1.3475 | 1.6024 | 1.3475 | 1.4867 | 1.4867 | 97,963,489 |
01 Mar 2024 | 1.3852 | 1.4502 | 1.3113 | 1.3477 | 1.3477 | 91,111,310 |
29 Feb 2024 | 1.2188 | 1.4406 | 1.1942 | 1.3856 | 1.3856 | 146,028,662 |
28 Feb 2024 | 1.1742 | 1.2294 | 1.1648 | 1.2186 | 1.2186 | 40,735,365 |
27 Feb 2024 | 1.1738 | 1.1862 | 1.1123 | 1.1742 | 1.1742 | 33,133,719 |
26 Feb 2024 | 1.1447 | 1.1763 | 1.1246 | 1.1737 | 1.1737 | 33,909,511 |
25 Feb 2024 | 1.0851 | 1.2811 | 1.0647 | 1.1447 | 1.1447 | 86,898,757 |
24 Feb 2024 | 1.0611 | 1.0999 | 1.0402 | 1.0851 | 1.0851 | 23,722,950 |
23 Feb 2024 | 1.0532 | 1.0842 | 1.0280 | 1.0610 | 1.0610 | 20,421,464 |
22 Feb 2024 | 1.1006 | 1.1007 | 1.0142 | 1.0532 | 1.0532 | 22,435,826 |
21 Feb 2024 | 1.1044 | 1.1092 | 1.0343 | 1.1007 | 1.1007 | 28,948,310 |
20 Feb 2024 | 1.0780 | 1.1245 | 1.0780 | 1.1044 | 1.1044 | 30,218,710 |
19 Feb 2024 | 1.0565 | 1.0911 | 1.0533 | 1.0780 | 1.0780 | 19,328,626 |
18 Feb 2024 | 1.0659 | 1.0694 | 1.0235 | 1.0565 | 1.0565 | 16,552,032 |
17 Feb 2024 | 1.0656 | 1.0876 | 1.0439 | 1.0659 | 1.0659 | 18,820,903 |
16 Feb 2024 | 1.0496 | 1.0893 | 1.0426 | 1.0652 | 1.0652 | 27,310,928 |
15 Feb 2024 | 1.0244 | 1.0610 | 1.0143 | 1.0496 | 1.0496 | 21,436,295 |
14 Feb 2024 | 1.0214 | 1.0296 | 0.9983 | 1.0244 | 1.0244 | 18,989,769 |
13 Feb 2024 | 0.9886 | 1.0268 | 0.9754 | 1.0214 | 1.0214 | 17,188,814 |
12 Feb 2024 | 0.9978 | 1.0093 | 0.9840 | 0.9885 | 0.9885 | 16,379,558 |
11 Feb 2024 | 0.9994 | 1.0099 | 0.9823 | 0.9977 | 0.9977 | 16,443,201 |
10 Feb 2024 | 0.9674 | 1.0071 | 0.9674 | 0.9994 | 0.9994 | 20,195,418 |
09 Feb 2024 | 0.9520 | 0.9812 | 0.9520 | 0.9673 | 0.9673 | 18,607,578 |
08 Feb 2024 | 0.9318 | 0.9649 | 0.9208 | 0.9521 | 0.9521 | 29,044,571 |
07 Feb 2024 | 0.9518 | 0.9595 | 0.9279 | 0.9319 | 0.9319 | 20,292,200 |
06 Feb 2024 | 0.9465 | 0.9703 | 0.9267 | 0.9517 | 0.9517 | 15,771,866 |
05 Feb 2024 | 0.9773 | 0.9776 | 0.9434 | 0.9465 | 0.9465 | 13,475,836 |
04 Feb 2024 | 0.9867 | 0.9936 | 0.9700 | 0.9773 | 0.9773 | 13,305,152 |
03 Feb 2024 | 0.9679 | 0.9899 | 0.9643 | 0.9865 | 0.9865 | 16,613,205 |
02 Feb 2024 | 0.9559 | 0.9715 | 0.9370 | 0.9679 | 0.9679 | 16,512,685 |
01 Feb 2024 | 0.9876 | 0.9909 | 0.9480 | 0.9558 | 0.9558 | 19,913,122 |
31 Jan 2024 | 1.0099 | 1.0226 | 0.9863 | 0.9877 | 0.9877 | 20,739,813 |
30 Jan 2024 | 0.9939 | 1.0195 | 0.9872 | 1.0099 | 1.0099 | 18,390,608 |
29 Jan 2024 | 1.0141 | 1.0291 | 0.9873 | 0.9940 | 0.9940 | 19,539,243 |
28 Jan 2024 | 1.0058 | 1.0214 | 0.9982 | 1.0141 | 1.0141 | 19,676,153 |
27 Jan 2024 | 0.9563 | 1.0101 | 0.9477 | 1.0056 | 1.0056 | 20,140,011 |
26 Jan 2024 | 0.9735 | 0.9755 | 0.9378 | 0.9565 | 0.9565 | 23,238,196 |
25 Jan 2024 | 0.9827 | 0.9981 | 0.9548 | 0.9735 | 0.9735 | 30,089,498 |
24 Jan 2024 | 1.0130 | 1.0438 | 0.9228 | 0.9826 | 0.9826 | 38,092,011 |
23 Jan 2024 | 1.1354 | 1.1608 | 0.9894 | 1.0130 | 1.0130 | 74,621,509 |
22 Jan 2024 | 1.0520 | 1.2554 | 1.0464 | 1.1353 | 1.1353 | 130,389,832 |
21 Jan 2024 | 1.0343 | 1.0956 | 1.0168 | 1.0520 | 1.0520 | 68,600,549 |
20 Jan 2024 | 1.0005 | 1.0751 | 0.9484 | 1.0343 | 1.0343 | 57,848,413 |
19 Jan 2024 | 1.0563 | 1.0611 | 0.9943 | 1.0007 | 1.0007 | 39,675,412 |
18 Jan 2024 | 1.0608 | 1.0685 | 1.0447 | 1.0562 | 1.0562 | 42,701,911 |
17 Jan 2024 | 1.0472 | 1.1203 | 1.0305 | 1.0609 | 1.0609 | 55,793,734 |
16 Jan 2024 | 1.0247 | 1.0638 | 1.0290 | 1.0474 | 1.0474 | 42,813,605 |
15 Jan 2024 | 1.0781 | 1.0798 | 1.0247 | 1.0249 | 1.0249 | 41,348,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |