Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.818424 | 0.819948 | 0.818424 | 0.819948 | 0.819948 | 18,837,054 |
03 May 2024 | 0.777863 | 0.823973 | 0.756184 | 0.800152 | 0.800152 | 20,692,105 |
02 May 2024 | 0.776644 | 0.779729 | 0.723666 | 0.777863 | 0.777863 | 29,662,397 |
01 May 2024 | 0.833432 | 0.844957 | 0.754297 | 0.776647 | 0.776647 | 26,291,137 |
30 Apr 2024 | 0.832663 | 0.856700 | 0.810720 | 0.833432 | 0.833432 | 35,057,947 |
29 Apr 2024 | 0.851335 | 0.864249 | 0.832005 | 0.832663 | 0.832663 | 17,227,861 |
28 Apr 2024 | 0.843777 | 0.859414 | 0.813136 | 0.851335 | 0.851335 | 26,121,731 |
27 Apr 2024 | 0.838883 | 0.845151 | 0.810149 | 0.843777 | 0.843777 | 21,054,589 |
26 Apr 2024 | 0.846360 | 0.849949 | 0.808445 | 0.838883 | 0.838883 | 23,410,754 |
25 Apr 2024 | 0.899511 | 0.920836 | 0.838271 | 0.846395 | 0.846395 | 29,607,722 |
24 Apr 2024 | 0.886482 | 0.899511 | 0.868595 | 0.899511 | 0.899511 | 20,402,895 |
23 Apr 2024 | 0.863392 | 0.895231 | 0.861180 | 0.886482 | 0.886482 | 23,694,426 |
22 Apr 2024 | 0.886921 | 0.897408 | 0.854938 | 0.863392 | 0.863392 | 21,623,923 |
21 Apr 2024 | 0.830689 | 0.894718 | 0.821581 | 0.886921 | 0.886921 | 22,828,514 |
20 Apr 2024 | 0.828466 | 0.854719 | 0.769821 | 0.830689 | 0.830689 | 25,121,491 |
19 Apr 2024 | 0.790793 | 0.837337 | 0.771815 | 0.828466 | 0.828466 | 22,004,017 |
18 Apr 2024 | 0.818740 | 0.830632 | 0.770173 | 0.790793 | 0.790793 | 22,544,392 |
17 Apr 2024 | 0.812170 | 0.828460 | 0.778452 | 0.818742 | 0.818742 | 24,563,368 |
16 Apr 2024 | 0.837667 | 0.872380 | 0.783763 | 0.812170 | 0.812170 | 33,887,234 |
15 Apr 2024 | 0.773140 | 0.847943 | 0.733549 | 0.837667 | 0.837667 | 48,571,533 |
14 Apr 2024 | 0.913390 | 0.913419 | 0.673524 | 0.773253 | 0.773253 | 66,538,023 |
13 Apr 2024 | 1.067111 | 1.096635 | 0.852929 | 0.913390 | 0.913390 | 61,359,312 |
12 Apr 2024 | 1.078771 | 1.081051 | 1.050569 | 1.067111 | 1.067111 | 25,383,524 |
11 Apr 2024 | 1.062259 | 1.067667 | 1.006857 | 1.078771 | 1.078771 | 33,695,931 |
10 Apr 2024 | 1.119116 | 1.141216 | 1.058844 | 1.062259 | 1.062259 | 41,351,473 |
09 Apr 2024 | 1.083350 | 1.126439 | 1.051161 | 1.119116 | 1.119116 | 31,700,983 |
08 Apr 2024 | 1.064861 | 1.089206 | 1.063360 | 1.083350 | 1.083350 | 21,396,894 |
07 Apr 2024 | 1.052999 | 1.075131 | 1.048812 | 1.064861 | 1.064861 | 18,173,306 |
06 Apr 2024 | 1.068367 | 1.072408 | 1.005988 | 1.052999 | 1.052999 | 27,364,345 |
05 Apr 2024 | 1.021429 | 1.079861 | 1.000117 | 1.068367 | 1.068367 | 29,083,334 |
04 Apr 2024 | 1.024843 | 1.065018 | 0.985321 | 1.021429 | 1.021429 | 37,914,866 |
03 Apr 2024 | 1.134893 | 1.134959 | 1.019464 | 1.024843 | 1.024843 | 56,920,526 |
02 Apr 2024 | 1.215096 | 1.237537 | 1.100828 | 1.134893 | 1.134893 | 62,930,394 |
01 Apr 2024 | 1.206591 | 1.225593 | 1.191401 | 1.215096 | 1.215096 | 29,762,041 |
31 Mar 2024 | 1.251629 | 1.255922 | 1.196338 | 1.206591 | 1.206591 | 37,632,026 |
30 Mar 2024 | 1.281574 | 1.281574 | 1.227392 | 1.251630 | 1.251630 | 55,601,782 |
29 Mar 2024 | 1.189154 | 1.305710 | 1.177824 | 1.281574 | 1.281574 | 147,605,850 |
28 Mar 2024 | 1.229089 | 1.273728 | 1.178845 | 1.189154 | 1.189154 | 73,440,521 |
27 Mar 2024 | 1.167703 | 1.249272 | 1.165951 | 1.229089 | 1.229089 | 77,333,407 |
26 Mar 2024 | 1.112488 | 1.188347 | 1.105822 | 1.167703 | 1.167703 | 49,578,759 |
25 Mar 2024 | 1.073818 | 1.117510 | 1.065972 | 1.112488 | 1.112488 | 29,410,021 |
24 Mar 2024 | 1.073005 | 1.096712 | 1.055831 | 1.073818 | 1.073818 | 31,314,011 |
23 Mar 2024 | 1.091834 | 1.115523 | 1.038607 | 1.073005 | 1.073005 | 45,877,965 |
22 Mar 2024 | 1.082158 | 1.109972 | 1.064777 | 1.091834 | 1.091834 | 57,987,290 |
21 Mar 2024 | 0.965798 | 1.083184 | 0.938513 | 1.082158 | 1.082158 | 91,385,941 |
20 Mar 2024 | 1.051190 | 1.061102 | 0.933441 | 0.965798 | 0.965798 | 88,566,683 |
19 Mar 2024 | 1.121964 | 1.122170 | 1.020055 | 1.051148 | 1.051148 | 54,978,515 |
18 Mar 2024 | 1.080314 | 1.139757 | 1.011548 | 1.121964 | 1.121964 | 77,984,708 |
17 Mar 2024 | 1.193301 | 1.198652 | 1.053106 | 1.080314 | 1.080314 | 80,498,080 |
16 Mar 2024 | 1.287737 | 1.295896 | 1.109274 | 1.193301 | 1.193301 | 135,648,805 |
15 Mar 2024 | 1.339409 | 1.354219 | 1.220761 | 1.287731 | 1.287731 | 127,710,723 |
14 Mar 2024 | 1.335718 | 1.358073 | 1.287932 | 1.339383 | 1.339383 | 96,107,689 |
13 Mar 2024 | 1.370693 | 1.370693 | 1.247240 | 1.335718 | 1.335718 | 121,753,900 |
12 Mar 2024 | 1.295704 | 1.371191 | 1.263820 | 1.370693 | 1.370693 | 199,146,428 |
11 Mar 2024 | 1.313831 | 1.350154 | 1.246016 | 1.295696 | 1.295696 | 115,648,986 |
10 Mar 2024 | 1.289638 | 1.385118 | 1.278797 | 1.313829 | 1.313829 | 240,559,994 |
09 Mar 2024 | 1.231340 | 1.417632 | 1.175263 | 1.289638 | 1.289638 | 494,290,993 |
08 Mar 2024 | 1.175947 | 1.239830 | 1.167940 | 1.231352 | 1.231352 | 125,472,233 |
07 Mar 2024 | 1.123259 | 1.175947 | 1.072262 | 1.175947 | 1.175947 | 104,694,079 |
06 Mar 2024 | 1.252006 | 1.256287 | 1.032260 | 1.123134 | 1.123134 | 199,974,007 |
05 Mar 2024 | 1.256129 | 1.272953 | 1.202623 | 1.251854 | 1.251854 | 135,187,897 |
04 Mar 2024 | 1.291802 | 1.292332 | 1.161883 | 1.255825 | 1.255825 | 143,103,619 |
03 Mar 2024 | 1.254945 | 1.291651 | 1.203174 | 1.291651 | 1.291651 | 122,298,087 |
02 Mar 2024 | 1.170861 | 1.255744 | 1.162534 | 1.255607 | 1.255607 | 126,558,996 |
01 Mar 2024 | 1.152066 | 1.204850 | 1.124179 | 1.170482 | 1.170482 | 150,513,094 |
29 Feb 2024 | 1.137478 | 1.228397 | 1.052742 | 1.152401 | 1.152401 | 279,949,183 |
28 Feb 2024 | 1.127547 | 1.138703 | 1.092128 | 1.137590 | 1.137590 | 86,302,474 |
27 Feb 2024 | 1.119154 | 1.130978 | 1.061406 | 1.127515 | 1.127515 | 80,012,171 |
26 Feb 2024 | 1.109612 | 1.139244 | 1.100963 | 1.119076 | 1.119076 | 71,613,876 |
25 Feb 2024 | 1.110186 | 1.140471 | 1.079839 | 1.109654 | 1.109654 | 88,748,739 |
24 Feb 2024 | 1.090591 | 1.139556 | 1.056515 | 1.110331 | 1.110331 | 142,232,588 |
23 Feb 2024 | 1.078259 | 1.129373 | 1.030641 | 1.090651 | 1.090651 | 116,578,511 |
22 Feb 2024 | 1.130609 | 1.130609 | 1.035596 | 1.078165 | 1.078165 | 90,230,990 |
21 Feb 2024 | 1.171263 | 1.251506 | 1.068291 | 1.130806 | 1.130806 | 324,533,335 |
20 Feb 2024 | 1.094229 | 1.171178 | 1.070589 | 1.171178 | 1.171178 | 188,719,502 |
19 Feb 2024 | 1.109571 | 1.113971 | 1.059679 | 1.094211 | 1.094211 | 150,105,468 |
18 Feb 2024 | 1.037454 | 1.159947 | 1.032788 | 1.109722 | 1.109722 | 409,157,610 |
17 Feb 2024 | 1.014990 | 1.058585 | 1.004305 | 1.037519 | 1.037519 | 106,005,044 |
16 Feb 2024 | 1.018060 | 1.030509 | 0.996290 | 1.014830 | 1.014830 | 117,089,267 |
15 Feb 2024 | 1.049574 | 1.050404 | 1.006517 | 1.018074 | 1.018074 | 127,345,724 |
14 Feb 2024 | 1.013435 | 1.044149 | 1.005053 | 1.049596 | 1.049596 | 149,009,006 |
13 Feb 2024 | 0.983312 | 1.016341 | 0.961134 | 1.013438 | 1.013438 | 50,419,970 |
12 Feb 2024 | 0.997646 | 1.020617 | 0.968574 | 0.983074 | 0.983074 | 43,300,389 |
11 Feb 2024 | 1.029575 | 1.037700 | 0.990197 | 0.997656 | 0.997656 | 34,837,706 |
10 Feb 2024 | 1.008207 | 1.035079 | 1.008207 | 1.029467 | 1.029467 | 44,636,825 |
09 Feb 2024 | 1.015882 | 1.045130 | 1.004788 | 1.008031 | 1.008031 | 43,881,527 |
08 Feb 2024 | 0.996105 | 1.027535 | 0.983645 | 1.015875 | 1.015875 | 45,470,528 |
07 Feb 2024 | 0.960044 | 1.016285 | 0.948850 | 0.996196 | 0.996196 | 52,197,191 |
06 Feb 2024 | 0.949184 | 0.976643 | 0.946411 | 0.960072 | 0.960072 | 36,631,547 |
05 Feb 2024 | 0.977898 | 0.981577 | 0.949447 | 0.949224 | 0.949224 | 23,723,599 |
04 Feb 2024 | 1.009045 | 1.010267 | 0.973088 | 0.977836 | 0.977836 | 33,704,205 |
03 Feb 2024 | 0.976418 | 1.035635 | 0.972720 | 1.008941 | 1.008941 | 91,188,050 |
02 Feb 2024 | 0.991067 | 1.012786 | 0.948924 | 0.976419 | 0.976419 | 60,620,785 |
01 Feb 2024 | 1.015897 | 1.038095 | 0.962208 | 0.991167 | 0.991167 | 108,955,883 |
31 Jan 2024 | 1.056262 | 1.088800 | 1.011567 | 1.015984 | 1.015984 | 158,556,946 |
30 Jan 2024 | 0.933355 | 1.091388 | 0.924597 | 1.056262 | 1.056262 | 286,119,047 |
29 Jan 2024 | 0.970370 | 0.978092 | 0.924057 | 0.933523 | 0.933523 | 113,218,366 |
28 Jan 2024 | 0.884522 | 0.976130 | 0.881161 | 0.970094 | 0.970094 | 168,486,466 |
27 Jan 2024 | 0.819166 | 0.898019 | 0.804858 | 0.883999 | 0.883999 | 114,988,084 |
26 Jan 2024 | 0.811784 | 0.867578 | 0.797610 | 0.819202 | 0.819202 | 67,793,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |