Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.680680 | 0.692060 | 0.668910 | 0.681711 | 0.681711 | 79,183,632 |
04 May 2024 | 0.660961 | 0.688008 | 0.652009 | 0.683995 | 0.683995 | 104,161,936 |
03 May 2024 | 0.649396 | 0.667423 | 0.631916 | 0.660961 | 0.660961 | 106,550,548 |
02 May 2024 | 0.645449 | 0.655875 | 0.613182 | 0.649396 | 0.649396 | 162,924,606 |
01 May 2024 | 0.676461 | 0.682622 | 0.622588 | 0.645450 | 0.645450 | 139,460,544 |
30 Apr 2024 | 0.684813 | 0.688968 | 0.659678 | 0.676458 | 0.676458 | 110,074,589 |
29 Apr 2024 | 0.697882 | 0.714326 | 0.683262 | 0.684813 | 0.684813 | 85,405,706 |
28 Apr 2024 | 0.696313 | 0.706717 | 0.673448 | 0.697882 | 0.697882 | 108,646,032 |
27 Apr 2024 | 0.710496 | 0.713409 | 0.687140 | 0.696313 | 0.696313 | 111,762,205 |
26 Apr 2024 | 0.714174 | 0.722778 | 0.686639 | 0.710496 | 0.710496 | 133,018,759 |
25 Apr 2024 | 0.753581 | 0.778046 | 0.706234 | 0.714151 | 0.714151 | 183,304,991 |
24 Apr 2024 | 0.761208 | 0.764499 | 0.742646 | 0.753581 | 0.753581 | 135,070,909 |
23 Apr 2024 | 0.738574 | 0.769509 | 0.731693 | 0.761208 | 0.761208 | 126,744,233 |
22 Apr 2024 | 0.752412 | 0.768237 | 0.732811 | 0.738578 | 0.738578 | 115,839,480 |
21 Apr 2024 | 0.688846 | 0.755708 | 0.680636 | 0.752412 | 0.752412 | 133,193,825 |
20 Apr 2024 | 0.684819 | 0.701595 | 0.634081 | 0.688846 | 0.688846 | 201,729,157 |
19 Apr 2024 | 0.666978 | 0.688756 | 0.649640 | 0.684819 | 0.684819 | 147,239,631 |
18 Apr 2024 | 0.679812 | 0.689687 | 0.642942 | 0.666978 | 0.666978 | 161,137,782 |
17 Apr 2024 | 0.668072 | 0.685418 | 0.643335 | 0.679812 | 0.679812 | 177,351,377 |
16 Apr 2024 | 0.687272 | 0.725973 | 0.643876 | 0.668072 | 0.668072 | 256,281,391 |
15 Apr 2024 | 0.641766 | 0.695063 | 0.612753 | 0.687208 | 0.687208 | 347,730,367 |
14 Apr 2024 | 0.790563 | 0.790563 | 0.566162 | 0.641766 | 0.641766 | 444,948,208 |
13 Apr 2024 | 0.932797 | 0.954249 | 0.767865 | 0.790548 | 0.790548 | 292,192,067 |
12 Apr 2024 | 0.939111 | 0.963673 | 0.923908 | 0.932797 | 0.932797 | 153,294,579 |
11 Apr 2024 | 0.937403 | 0.945040 | 0.898420 | 0.939111 | 0.939111 | 181,798,000 |
10 Apr 2024 | 0.982670 | 0.985872 | 0.934526 | 0.937406 | 0.937406 | 172,030,247 |
09 Apr 2024 | 0.937758 | 0.988858 | 0.919754 | 0.982670 | 0.982670 | 167,375,207 |
08 Apr 2024 | 0.928075 | 0.946861 | 0.925328 | 0.937758 | 0.937758 | 119,001,722 |
07 Apr 2024 | 0.915049 | 0.933145 | 0.910465 | 0.928075 | 0.928075 | 98,063,722 |
06 Apr 2024 | 0.922235 | 0.923970 | 0.881047 | 0.915049 | 0.915049 | 165,619,336 |
05 Apr 2024 | 0.905010 | 0.935397 | 0.884356 | 0.922235 | 0.922235 | 156,277,528 |
04 Apr 2024 | 0.930317 | 0.953903 | 0.888896 | 0.905010 | 0.905010 | 187,495,335 |
03 Apr 2024 | 1.018298 | 1.018305 | 0.925844 | 0.930317 | 0.930317 | 244,411,399 |
02 Apr 2024 | 1.075418 | 1.081211 | 0.989833 | 1.018292 | 1.018292 | 234,970,333 |
01 Apr 2024 | 1.065780 | 1.081865 | 1.058664 | 1.075419 | 1.075419 | 126,565,027 |
31 Mar 2024 | 1.095176 | 1.108309 | 1.057424 | 1.065780 | 1.065780 | 170,236,573 |
30 Mar 2024 | 1.068467 | 1.097171 | 1.050213 | 1.095176 | 1.095176 | 264,969,553 |
29 Mar 2024 | 1.047889 | 1.083255 | 1.025358 | 1.068461 | 1.068461 | 224,933,511 |
28 Mar 2024 | 1.102623 | 1.130103 | 1.033258 | 1.047889 | 1.047889 | 334,692,009 |
27 Mar 2024 | 1.062711 | 1.113753 | 1.051620 | 1.102623 | 1.102623 | 358,418,044 |
26 Mar 2024 | 1.047382 | 1.076831 | 1.019456 | 1.062711 | 1.062711 | 277,453,674 |
25 Mar 2024 | 1.027555 | 1.051798 | 1.005586 | 1.047382 | 1.047382 | 204,233,509 |
24 Mar 2024 | 0.995267 | 1.058280 | 0.986533 | 1.027555 | 1.027555 | 316,225,890 |
23 Mar 2024 | 0.969103 | 1.023633 | 0.953126 | 0.995267 | 0.995267 | 326,542,281 |
22 Mar 2024 | 0.977856 | 0.997700 | 0.950342 | 0.969103 | 0.969103 | 279,140,940 |
21 Mar 2024 | 0.871751 | 0.985765 | 0.837165 | 0.977856 | 0.977856 | 364,440,743 |
20 Mar 2024 | 0.938340 | 0.946185 | 0.841249 | 0.871719 | 0.871719 | 409,006,172 |
19 Mar 2024 | 0.990000 | 0.993213 | 0.915921 | 0.938341 | 0.938341 | 271,216,068 |
18 Mar 2024 | 0.955823 | 1.000867 | 0.908654 | 0.994452 | 0.994452 | 317,287,216 |
17 Mar 2024 | 1.041711 | 1.077411 | 0.933325 | 0.955823 | 0.955823 | 390,741,446 |
16 Mar 2024 | 1.120334 | 1.130312 | 0.977627 | 1.041711 | 1.041711 | 522,504,458 |
15 Mar 2024 | 1.148066 | 1.156097 | 1.059313 | 1.120334 | 1.120334 | 444,548,915 |
14 Mar 2024 | 1.158884 | 1.179325 | 1.114307 | 1.148066 | 1.148066 | 347,134,114 |
13 Mar 2024 | 1.197014 | 1.221629 | 1.097407 | 1.158884 | 1.158884 | 456,819,538 |
12 Mar 2024 | 1.180835 | 1.202099 | 1.122394 | 1.197014 | 1.197014 | 577,745,730 |
11 Mar 2024 | 1.133259 | 1.242886 | 1.133259 | 1.180829 | 1.180829 | 904,797,044 |
10 Mar 2024 | 1.035311 | 1.169116 | 1.026179 | 1.133258 | 1.133258 | 725,697,559 |
09 Mar 2024 | 1.054179 | 1.069774 | 0.985243 | 1.035311 | 1.035311 | 395,806,595 |
08 Mar 2024 | 1.033526 | 1.074418 | 1.027748 | 1.054189 | 1.054189 | 472,365,407 |
07 Mar 2024 | 0.991776 | 1.047060 | 0.941963 | 1.033526 | 1.033526 | 528,263,301 |
06 Mar 2024 | 1.058608 | 1.141532 | 0.864408 | 0.991770 | 0.991770 | 853,793,196 |
05 Mar 2024 | 1.030468 | 1.091211 | 1.009609 | 1.058483 | 1.058483 | 511,092,535 |
04 Mar 2024 | 1.058257 | 1.110896 | 0.961827 | 1.030395 | 1.030395 | 592,109,892 |
03 Mar 2024 | 1.013256 | 1.081595 | 0.997141 | 1.058259 | 1.058259 | 499,325,503 |
02 Mar 2024 | 0.933560 | 1.026563 | 0.907730 | 1.013125 | 1.013125 | 543,128,727 |
01 Mar 2024 | 0.856413 | 0.945714 | 0.847568 | 0.933659 | 0.933659 | 503,613,122 |
29 Feb 2024 | 0.856893 | 0.897980 | 0.803953 | 0.856389 | 0.856389 | 473,806,621 |
28 Feb 2024 | 0.827134 | 0.866005 | 0.817625 | 0.856776 | 0.856776 | 346,499,636 |
27 Feb 2024 | 0.789325 | 0.835025 | 0.785861 | 0.827123 | 0.827123 | 334,209,714 |
26 Feb 2024 | 0.794585 | 0.797354 | 0.779024 | 0.789278 | 0.789278 | 128,663,237 |
25 Feb 2024 | 0.757835 | 0.799259 | 0.748157 | 0.794553 | 0.794553 | 169,941,697 |
24 Feb 2024 | 0.761668 | 0.772301 | 0.741943 | 0.757845 | 0.757845 | 159,546,837 |
23 Feb 2024 | 0.750354 | 0.775776 | 0.732777 | 0.761706 | 0.761706 | 142,672,476 |
22 Feb 2024 | 0.785722 | 0.785722 | 0.727546 | 0.750398 | 0.750398 | 201,516,014 |
21 Feb 2024 | 0.808005 | 0.814017 | 0.755423 | 0.785705 | 0.785705 | 256,198,217 |
20 Feb 2024 | 0.780014 | 0.813088 | 0.772523 | 0.808005 | 0.808005 | 207,989,275 |
19 Feb 2024 | 0.775006 | 0.788592 | 0.756176 | 0.779989 | 0.779989 | 162,129,237 |
18 Feb 2024 | 0.757780 | 0.794743 | 0.741972 | 0.774968 | 0.774968 | 276,216,517 |
17 Feb 2024 | 0.756083 | 0.779554 | 0.744161 | 0.757759 | 0.757759 | 181,938,758 |
16 Feb 2024 | 0.738272 | 0.763742 | 0.737957 | 0.756095 | 0.756095 | 212,581,858 |
15 Feb 2024 | 0.722381 | 0.744964 | 0.715790 | 0.738250 | 0.738250 | 160,454,408 |
14 Feb 2024 | 0.738397 | 0.741798 | 0.707925 | 0.722463 | 0.722463 | 161,580,838 |
13 Feb 2024 | 0.716323 | 0.739845 | 0.701011 | 0.738445 | 0.738445 | 147,427,237 |
12 Feb 2024 | 0.723384 | 0.729781 | 0.715061 | 0.716337 | 0.716337 | 100,627,553 |
11 Feb 2024 | 0.722902 | 0.730660 | 0.711345 | 0.723441 | 0.723441 | 118,039,936 |
10 Feb 2024 | 0.694777 | 0.726300 | 0.694777 | 0.722907 | 0.722907 | 157,226,454 |
09 Feb 2024 | 0.683386 | 0.696911 | 0.680282 | 0.694777 | 0.694777 | 115,619,260 |
08 Feb 2024 | 0.663542 | 0.687477 | 0.655476 | 0.683407 | 0.683407 | 103,271,269 |
07 Feb 2024 | 0.664247 | 0.671433 | 0.658371 | 0.663546 | 0.663546 | 89,632,313 |
06 Feb 2024 | 0.656600 | 0.673305 | 0.645630 | 0.664289 | 0.664289 | 103,573,754 |
05 Feb 2024 | 0.672345 | 0.672420 | 0.654913 | 0.656597 | 0.656597 | 88,323,201 |
04 Feb 2024 | 0.679093 | 0.686040 | 0.670487 | 0.672333 | 0.672333 | 75,801,688 |
03 Feb 2024 | 0.669754 | 0.688072 | 0.666894 | 0.679068 | 0.679068 | 95,354,546 |
02 Feb 2024 | 0.665616 | 0.670577 | 0.650300 | 0.669764 | 0.669764 | 114,137,738 |
01 Feb 2024 | 0.688716 | 0.689492 | 0.659493 | 0.665616 | 0.665616 | 138,276,517 |
31 Jan 2024 | 0.701670 | 0.709741 | 0.687621 | 0.688684 | 0.688684 | 124,429,093 |
30 Jan 2024 | 0.684671 | 0.704064 | 0.674547 | 0.701670 | 0.701670 | 112,358,089 |
29 Jan 2024 | 0.691748 | 0.713812 | 0.679626 | 0.684703 | 0.684703 | 126,278,629 |
28 Jan 2024 | 0.689336 | 0.694793 | 0.679048 | 0.691775 | 0.691775 | 79,646,951 |
27 Jan 2024 | 0.665517 | 0.692249 | 0.658827 | 0.689344 | 0.689344 | 114,385,344 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |