Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0297 | 1.0408 | 1.0033 | 1.0406 | 1.0406 | 37,445,688 |
25 Apr 2024 | 0.9944 | 1.0547 | 0.9628 | 1.0297 | 1.0297 | 36,115,585 |
24 Apr 2024 | 1.0266 | 1.0766 | 0.9825 | 0.9944 | 0.9944 | 38,549,576 |
23 Apr 2024 | 1.0504 | 1.0627 | 1.0197 | 1.0266 | 1.0266 | 26,055,172 |
22 Apr 2024 | 1.0211 | 1.0639 | 1.0175 | 1.0504 | 1.0504 | 26,053,781 |
21 Apr 2024 | 1.0537 | 1.0584 | 1.0152 | 1.0211 | 1.0211 | 24,869,586 |
20 Apr 2024 | 0.9395 | 1.0579 | 0.9254 | 1.0537 | 1.0537 | 28,756,814 |
19 Apr 2024 | 0.9688 | 0.9688 | 0.8755 | 0.9395 | 0.9395 | 52,445,818 |
18 Apr 2024 | 0.9461 | 0.9899 | 0.9228 | 0.9688 | 0.9688 | 31,710,282 |
17 Apr 2024 | 0.9698 | 0.9830 | 0.9136 | 0.9461 | 0.9461 | 31,344,380 |
16 Apr 2024 | 0.9623 | 0.9869 | 0.9261 | 0.9698 | 0.9698 | 36,916,809 |
15 Apr 2024 | 1.0042 | 1.0605 | 0.9462 | 0.9623 | 0.9623 | 51,465,589 |
14 Apr 2024 | 0.9251 | 1.0165 | 0.8903 | 1.0042 | 1.0042 | 72,406,187 |
13 Apr 2024 | 1.1055 | 1.1229 | 0.7775 | 0.9251 | 0.9251 | 121,706,904 |
12 Apr 2024 | 1.4093 | 1.4124 | 1.0457 | 1.1055 | 1.1055 | 93,325,536 |
11 Apr 2024 | 1.5228 | 1.5262 | 1.4093 | 1.4093 | 1.4093 | 42,910,507 |
10 Apr 2024 | 1.5888 | 1.5930 | 1.4965 | 1.5228 | 1.5228 | 37,296,852 |
09 Apr 2024 | 1.7002 | 1.7090 | 1.5820 | 1.5888 | 1.5888 | 36,716,852 |
08 Apr 2024 | 1.6037 | 1.7037 | 1.5795 | 1.7002 | 1.7002 | 35,574,546 |
07 Apr 2024 | 1.5807 | 1.6048 | 1.5751 | 1.6037 | 1.6037 | 26,983,156 |
06 Apr 2024 | 1.5573 | 1.5961 | 1.5539 | 1.5807 | 1.5807 | 19,727,940 |
05 Apr 2024 | 1.5772 | 1.5778 | 1.4854 | 1.5573 | 1.5573 | 37,424,086 |
04 Apr 2024 | 1.5815 | 1.6244 | 1.5214 | 1.5772 | 1.5772 | 38,184,637 |
03 Apr 2024 | 1.6343 | 1.6538 | 1.5621 | 1.5815 | 1.5815 | 34,166,532 |
02 Apr 2024 | 1.8165 | 1.8165 | 1.6218 | 1.6343 | 1.6343 | 47,039,756 |
01 Apr 2024 | 1.8881 | 1.8983 | 1.7659 | 1.8165 | 1.8165 | 44,419,164 |
31 Mar 2024 | 1.8302 | 1.9220 | 1.8253 | 1.8881 | 1.8881 | 29,153,563 |
30 Mar 2024 | 1.8748 | 1.9210 | 1.8172 | 1.8302 | 1.8302 | 37,285,908 |
29 Mar 2024 | 1.8243 | 1.8839 | 1.8143 | 1.8748 | 1.8748 | 51,362,865 |
28 Mar 2024 | 1.7833 | 1.8464 | 1.7226 | 1.8243 | 1.8243 | 47,196,469 |
27 Mar 2024 | 1.8087 | 1.8193 | 1.7160 | 1.7833 | 1.7833 | 45,978,376 |
26 Mar 2024 | 1.7727 | 1.8272 | 1.7618 | 1.8087 | 1.8087 | 49,038,555 |
25 Mar 2024 | 1.7077 | 1.7868 | 1.6944 | 1.7727 | 1.7727 | 37,400,344 |
24 Mar 2024 | 1.6663 | 1.7143 | 1.6509 | 1.7077 | 1.7077 | 26,100,855 |
23 Mar 2024 | 1.6947 | 1.7151 | 1.6658 | 1.6663 | 1.6663 | 35,628,622 |
22 Mar 2024 | 1.7242 | 1.7409 | 1.6251 | 1.6947 | 1.6947 | 45,154,717 |
21 Mar 2024 | 1.7480 | 1.7652 | 1.6866 | 1.7242 | 1.7242 | 39,371,124 |
20 Mar 2024 | 1.5468 | 1.7664 | 1.5059 | 1.7480 | 1.7480 | 57,640,846 |
19 Mar 2024 | 1.6691 | 1.7047 | 1.5040 | 1.5468 | 1.5468 | 66,947,212 |
18 Mar 2024 | 1.7862 | 1.7872 | 1.6070 | 1.6691 | 1.6691 | 68,112,270 |
17 Mar 2024 | 1.7617 | 1.8353 | 1.6847 | 1.8197 | 1.8197 | 64,354,313 |
16 Mar 2024 | 1.9562 | 2.0276 | 1.7278 | 1.7617 | 1.7617 | 107,028,475 |
15 Mar 2024 | 2.0298 | 2.0775 | 1.8046 | 1.9562 | 1.9562 | 125,282,750 |
14 Mar 2024 | 2.0658 | 2.0997 | 1.9128 | 2.0298 | 2.0298 | 97,407,964 |
13 Mar 2024 | 2.0592 | 2.1373 | 1.9294 | 2.0658 | 2.0658 | 95,253,833 |
12 Mar 2024 | 2.0733 | 2.0784 | 1.8925 | 2.0592 | 2.0592 | 86,322,676 |
11 Mar 2024 | 2.0090 | 2.0806 | 1.9115 | 2.0733 | 2.0733 | 89,034,810 |
10 Mar 2024 | 1.9574 | 2.1360 | 1.9460 | 2.0090 | 2.0090 | 114,186,152 |
09 Mar 2024 | 1.9609 | 2.0100 | 1.9275 | 1.9574 | 1.9574 | 60,634,150 |
08 Mar 2024 | 2.0089 | 2.0343 | 1.8976 | 1.9609 | 1.9609 | 92,788,191 |
07 Mar 2024 | 1.8964 | 2.0202 | 1.8325 | 2.0090 | 2.0090 | 92,592,860 |
06 Mar 2024 | 1.7038 | 2.1305 | 1.6143 | 1.8964 | 1.8964 | 229,592,440 |
05 Mar 2024 | 1.6958 | 1.8557 | 1.4421 | 1.7039 | 1.7039 | 171,008,126 |
04 Mar 2024 | 1.7623 | 1.8184 | 1.6204 | 1.6956 | 1.6956 | 101,521,146 |
03 Mar 2024 | 1.7340 | 1.7995 | 1.6413 | 1.7625 | 1.7625 | 106,572,745 |
02 Mar 2024 | 1.6070 | 1.7341 | 1.5664 | 1.7341 | 1.7341 | 106,249,836 |
01 Mar 2024 | 1.5254 | 1.6109 | 1.5040 | 1.6069 | 1.6069 | 68,095,821 |
29 Feb 2024 | 1.4956 | 1.6333 | 1.4762 | 1.5254 | 1.5254 | 107,365,850 |
28 Feb 2024 | 1.5401 | 1.5818 | 1.3854 | 1.4959 | 1.4959 | 111,419,861 |
27 Feb 2024 | 1.5701 | 1.6077 | 1.5072 | 1.5403 | 1.5403 | 76,021,927 |
26 Feb 2024 | 1.6085 | 1.6862 | 1.5308 | 1.5704 | 1.5704 | 92,322,746 |
25 Feb 2024 | 1.6662 | 1.6754 | 1.5722 | 1.6074 | 1.6074 | 95,316,917 |
24 Feb 2024 | 1.4791 | 1.8515 | 1.4719 | 1.6661 | 1.6661 | 376,863,955 |
23 Feb 2024 | 1.2975 | 1.5455 | 1.2613 | 1.4787 | 1.4787 | 216,547,350 |
22 Feb 2024 | 1.2572 | 1.4741 | 1.2212 | 1.2975 | 1.2975 | 106,762,424 |
21 Feb 2024 | 1.3063 | 1.3155 | 1.2119 | 1.2573 | 1.2573 | 38,373,844 |
20 Feb 2024 | 1.3003 | 1.3379 | 1.2312 | 1.3063 | 1.3063 | 73,322,513 |
19 Feb 2024 | 1.2587 | 1.3145 | 1.2405 | 1.3003 | 1.3003 | 44,161,175 |
18 Feb 2024 | 1.2420 | 1.2762 | 1.2396 | 1.2587 | 1.2587 | 26,771,316 |
17 Feb 2024 | 1.2705 | 1.2828 | 1.2026 | 1.2420 | 1.2420 | 34,721,977 |
16 Feb 2024 | 1.3080 | 1.3479 | 1.2487 | 1.2705 | 1.2705 | 66,058,247 |
15 Feb 2024 | 1.2087 | 1.3083 | 1.1955 | 1.3079 | 1.3079 | 54,168,363 |
14 Feb 2024 | 1.1850 | 1.2268 | 1.1698 | 1.2087 | 1.2087 | 33,782,657 |
13 Feb 2024 | 1.1822 | 1.2089 | 1.1541 | 1.1850 | 1.1850 | 39,489,297 |
12 Feb 2024 | 1.1266 | 1.1836 | 1.1079 | 1.1822 | 1.1822 | 27,730,994 |
11 Feb 2024 | 1.1425 | 1.1578 | 1.1216 | 1.1265 | 1.1265 | 16,928,613 |
10 Feb 2024 | 1.1425 | 1.1706 | 1.1341 | 1.1425 | 1.1425 | 21,081,785 |
09 Feb 2024 | 1.1062 | 1.1585 | 1.1051 | 1.1426 | 1.1426 | 36,659,539 |
08 Feb 2024 | 1.1038 | 1.1165 | 1.0920 | 1.1065 | 1.1065 | 17,553,821 |
07 Feb 2024 | 1.0685 | 1.1079 | 1.0628 | 1.1038 | 1.1038 | 16,319,343 |
06 Feb 2024 | 1.0627 | 1.0741 | 1.0518 | 1.0685 | 1.0685 | 16,502,259 |
05 Feb 2024 | 1.0500 | 1.0719 | 1.0344 | 1.0625 | 1.0625 | 18,642,103 |
04 Feb 2024 | 1.1030 | 1.1038 | 1.0481 | 1.0499 | 1.0499 | 18,838,174 |
03 Feb 2024 | 1.1089 | 1.1192 | 1.0878 | 1.1030 | 1.1030 | 17,755,728 |
02 Feb 2024 | 1.0605 | 1.1093 | 1.0605 | 1.1090 | 1.1090 | 22,227,310 |
01 Feb 2024 | 1.0559 | 1.0671 | 1.0406 | 1.0605 | 1.0605 | 21,949,462 |
31 Jan 2024 | 1.1046 | 1.1076 | 1.0501 | 1.0559 | 1.0559 | 25,523,064 |
30 Jan 2024 | 1.1258 | 1.1400 | 1.1011 | 1.1046 | 1.1046 | 25,300,864 |
29 Jan 2024 | 1.0912 | 1.1347 | 1.0867 | 1.1258 | 1.1258 | 24,107,039 |
28 Jan 2024 | 1.1154 | 1.1383 | 1.0825 | 1.0912 | 1.0912 | 22,186,505 |
27 Jan 2024 | 1.1001 | 1.1176 | 1.0897 | 1.1153 | 1.1153 | 19,988,718 |
26 Jan 2024 | 1.0879 | 1.1054 | 1.0786 | 1.1001 | 1.1001 | 24,698,919 |
25 Jan 2024 | 1.0676 | 1.0879 | 1.0454 | 1.0879 | 1.0879 | 23,444,144 |
24 Jan 2024 | 1.0567 | 1.0840 | 1.0462 | 1.0676 | 1.0676 | 25,107,437 |
23 Jan 2024 | 1.0760 | 1.1058 | 1.0076 | 1.0566 | 1.0566 | 42,887,398 |
22 Jan 2024 | 1.1571 | 1.1776 | 1.0498 | 1.0760 | 1.0760 | 42,247,158 |
21 Jan 2024 | 1.1528 | 1.2056 | 1.1414 | 1.1566 | 1.1566 | 47,034,091 |
20 Jan 2024 | 1.0722 | 1.1739 | 1.0576 | 1.1527 | 1.1527 | 51,145,439 |
19 Jan 2024 | 1.0324 | 1.0722 | 1.0049 | 1.0722 | 1.0722 | 35,588,947 |
18 Jan 2024 | 1.1051 | 1.1321 | 1.0162 | 1.0322 | 1.0322 | 38,729,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |