Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 0.650196 | 0.653593 | 0.649443 | 0.653565 | 0.653565 | 689,114,624 |
30 June 2024 | 0.644980 | 0.652054 | 0.644895 | 0.646372 | 0.646372 | 551,496,843 |
29 June 2024 | 0.650252 | 0.657863 | 0.643050 | 0.644854 | 0.644854 | 1,283,345,239 |
28 June 2024 | 0.643545 | 0.651982 | 0.637474 | 0.650258 | 0.650258 | 1,151,586,041 |
27 June 2024 | 0.649863 | 0.652389 | 0.638763 | 0.643591 | 0.643591 | 1,214,356,920 |
26 June 2024 | 0.647559 | 0.655521 | 0.645950 | 0.649856 | 0.649856 | 1,169,449,915 |
25 June 2024 | 0.656944 | 0.658259 | 0.633244 | 0.647597 | 0.647597 | 1,806,384,418 |
24 June 2024 | 0.666561 | 0.669649 | 0.654738 | 0.656930 | 0.656930 | 685,899,936 |
23 June 2024 | 0.669782 | 0.670325 | 0.663338 | 0.666597 | 0.666597 | 624,170,755 |
22 June 2024 | 0.668802 | 0.677644 | 0.657910 | 0.669796 | 0.669796 | 1,550,515,158 |
21 June 2024 | 0.676092 | 0.687376 | 0.668808 | 0.668808 | 0.668808 | 1,514,777,745 |
20 June 2024 | 0.673439 | 0.684531 | 0.669334 | 0.676092 | 0.676092 | 1,372,429,060 |
19 June 2024 | 0.692642 | 0.698370 | 0.654792 | 0.673442 | 0.673442 | 2,776,741,992 |
18 June 2024 | 0.671397 | 0.714241 | 0.665839 | 0.692794 | 0.692794 | 2,781,987,740 |
17 June 2024 | 0.674877 | 0.685786 | 0.671257 | 0.671423 | 0.671423 | 950,527,295 |
16 June 2024 | 0.652292 | 0.692983 | 0.652228 | 0.674871 | 0.674871 | 1,059,635,845 |
15 June 2024 | 0.655581 | 0.660519 | 0.638626 | 0.652294 | 0.652294 | 1,678,592,911 |
14 June 2024 | 0.674513 | 0.674513 | 0.654443 | 0.655617 | 0.655617 | 1,440,500,557 |
13 June 2024 | 0.660668 | 0.681014 | 0.653496 | 0.674487 | 0.674487 | 1,723,102,377 |
12 June 2024 | 0.683377 | 0.683405 | 0.650536 | 0.660692 | 0.660692 | 2,087,014,513 |
11 June 2024 | 0.686059 | 0.694875 | 0.680107 | 0.683377 | 0.683377 | 1,538,009,390 |
10 June 2024 | 0.679420 | 0.687053 | 0.677578 | 0.686031 | 0.686031 | 875,047,726 |
09 June 2024 | 0.687423 | 0.689567 | 0.676949 | 0.679431 | 0.679431 | 1,136,888,547 |
08 June 2024 | 0.712925 | 0.721369 | 0.637761 | 0.687430 | 0.687430 | 3,392,929,713 |
07 June 2024 | 0.719705 | 0.722839 | 0.707462 | 0.712929 | 0.712929 | 1,632,451,557 |
06 June 2024 | 0.719078 | 0.725665 | 0.717279 | 0.719711 | 0.719711 | 1,579,890,869 |
05 June 2024 | 0.708852 | 0.725535 | 0.708723 | 0.719078 | 0.719078 | 1,593,632,303 |
04 June 2024 | 0.699331 | 0.712342 | 0.698393 | 0.708852 | 0.708852 | 1,497,355,560 |
03 June 2024 | 0.707101 | 0.709182 | 0.695355 | 0.699339 | 0.699339 | 1,006,150,780 |
02 June 2024 | 0.706401 | 0.711123 | 0.706002 | 0.707101 | 0.707101 | 763,591,718 |
01 June 2024 | 0.710006 | 0.714701 | 0.699439 | 0.706401 | 0.706401 | 1,664,793,337 |
31 May 2024 | 0.717754 | 0.723752 | 0.704986 | 0.710006 | 0.710006 | 1,819,236,715 |
30 May 2024 | 0.720910 | 0.727585 | 0.713409 | 0.717754 | 0.717754 | 1,624,701,750 |
29 May 2024 | 0.727466 | 0.728256 | 0.710312 | 0.720911 | 0.720911 | 1,557,842,389 |
28 May 2024 | 0.722078 | 0.735959 | 0.715502 | 0.727465 | 0.727465 | 1,380,993,078 |
27 May 2024 | 0.741383 | 0.741420 | 0.719755 | 0.722078 | 0.722078 | 792,354,728 |
26 May 2024 | 0.733360 | 0.742083 | 0.730293 | 0.741384 | 0.741384 | 893,094,007 |
25 May 2024 | 0.725490 | 0.733323 | 0.711130 | 0.733366 | 0.733366 | 1,686,807,634 |
24 May 2024 | 0.720832 | 0.737678 | 0.699694 | 0.725490 | 0.725490 | 3,005,525,898 |
23 May 2024 | 0.732517 | 0.734485 | 0.717065 | 0.720832 | 0.720832 | 1,650,611,935 |
22 May 2024 | 0.732028 | 0.758538 | 0.725429 | 0.732517 | 0.732517 | 2,696,928,345 |
21 May 2024 | 0.693592 | 0.732036 | 0.690608 | 0.732036 | 0.732036 | 1,909,609,911 |
20 May 2024 | 0.710004 | 0.712926 | 0.690918 | 0.693592 | 0.693592 | 766,059,028 |
19 May 2024 | 0.713290 | 0.715775 | 0.707456 | 0.710003 | 0.710003 | 676,586,474 |
18 May 2024 | 0.702120 | 0.720203 | 0.700468 | 0.713290 | 0.713290 | 1,382,502,650 |
17 May 2024 | 0.705757 | 0.709917 | 0.698616 | 0.702119 | 0.702119 | 1,568,727,607 |
16 May 2024 | 0.682548 | 0.707051 | 0.679036 | 0.705746 | 0.705746 | 1,520,400,577 |
15 May 2024 | 0.690026 | 0.698196 | 0.680852 | 0.682546 | 0.682546 | 1,471,157,621 |
14 May 2024 | 0.683188 | 0.699689 | 0.667684 | 0.690026 | 0.690026 | 1,355,073,662 |
13 May 2024 | 0.692099 | 0.695622 | 0.679979 | 0.683188 | 0.683188 | 543,057,688 |
12 May 2024 | 0.687023 | 0.693914 | 0.685471 | 0.692098 | 0.692098 | 612,786,826 |
11 May 2024 | 0.712660 | 0.712698 | 0.681688 | 0.687022 | 0.687022 | 1,504,894,530 |
10 May 2024 | 0.710068 | 0.718695 | 0.698896 | 0.712656 | 0.712656 | 1,337,708,704 |
09 May 2024 | 0.720684 | 0.726474 | 0.707830 | 0.710076 | 0.710076 | 1,540,564,061 |
08 May 2024 | 0.738683 | 0.743664 | 0.718238 | 0.720683 | 0.720683 | 1,556,047,618 |
07 May 2024 | 0.725387 | 0.777387 | 0.719434 | 0.738682 | 0.738682 | 2,424,782,552 |
06 May 2024 | 0.725143 | 0.728945 | 0.717468 | 0.725380 | 0.725380 | 733,596,585 |
05 May 2024 | 0.726965 | 0.738454 | 0.721977 | 0.725143 | 0.725143 | 938,398,063 |
04 May 2024 | 0.708367 | 0.734165 | 0.704021 | 0.726966 | 0.726966 | 1,555,969,963 |
03 May 2024 | 0.709894 | 0.717197 | 0.695209 | 0.708367 | 0.708367 | 1,528,578,041 |
02 May 2024 | 0.688976 | 0.714463 | 0.661436 | 0.709898 | 0.709898 | 2,361,831,771 |
01 May 2024 | 0.704506 | 0.709728 | 0.674738 | 0.688980 | 0.688980 | 1,856,545,294 |
30 Apr 2024 | 0.696977 | 0.706785 | 0.682067 | 0.704504 | 0.704504 | 1,562,565,601 |
29 Apr 2024 | 0.708394 | 0.717767 | 0.695936 | 0.696980 | 0.696980 | 793,249,314 |
28 Apr 2024 | 0.719747 | 0.719936 | 0.698335 | 0.708394 | 0.708394 | 1,031,523,625 |
27 Apr 2024 | 0.717832 | 0.730771 | 0.706701 | 0.719748 | 0.719748 | 1,585,546,539 |
26 Apr 2024 | 0.722774 | 0.727075 | 0.704802 | 0.717830 | 0.717830 | 1,757,470,623 |
25 Apr 2024 | 0.744790 | 0.754417 | 0.715553 | 0.722769 | 0.722769 | 2,102,287,079 |
24 Apr 2024 | 0.762908 | 0.763158 | 0.744483 | 0.744796 | 0.744796 | 1,846,164,108 |
23 Apr 2024 | 0.720931 | 0.779685 | 0.718847 | 0.762913 | 0.762913 | 2,289,896,814 |
22 Apr 2024 | 0.728014 | 0.740495 | 0.718185 | 0.720937 | 0.720937 | 1,232,351,688 |
21 Apr 2024 | 0.692933 | 0.728832 | 0.687007 | 0.728016 | 0.728016 | 1,701,840,315 |
20 Apr 2024 | 0.692660 | 0.702440 | 0.647189 | 0.692933 | 0.692933 | 2,951,324,206 |
19 Apr 2024 | 0.681480 | 0.694327 | 0.669814 | 0.692660 | 0.692660 | 1,956,381,826 |
18 Apr 2024 | 0.686413 | 0.699816 | 0.656064 | 0.681481 | 0.681481 | 2,467,846,080 |
17 Apr 2024 | 0.686231 | 0.691141 | 0.661423 | 0.686407 | 0.686407 | 2,643,892,565 |
16 Apr 2024 | 0.693820 | 0.713264 | 0.666734 | 0.686234 | 0.686234 | 3,248,712,762 |
15 Apr 2024 | 0.662400 | 0.698281 | 0.643111 | 0.693831 | 0.693831 | 3,886,752,824 |
14 Apr 2024 | 0.755520 | 0.756107 | 0.597353 | 0.662400 | 0.662400 | 5,451,970,736 |
13 Apr 2024 | 0.833466 | 0.844470 | 0.714316 | 0.755522 | 0.755522 | 3,957,747,134 |
12 Apr 2024 | 0.845361 | 0.849559 | 0.827467 | 0.833466 | 0.833466 | 1,668,473,963 |
11 Apr 2024 | 0.833173 | 0.848183 | 0.811850 | 0.845364 | 0.845364 | 3,210,660,959 |
10 Apr 2024 | 0.835279 | 0.870316 | 0.818121 | 0.833162 | 0.833162 | 3,290,116,725 |
09 Apr 2024 | 0.809246 | 0.849943 | 0.800764 | 0.835279 | 0.835279 | 2,737,138,826 |
08 Apr 2024 | 0.806380 | 0.817798 | 0.802991 | 0.809244 | 0.809244 | 1,258,361,435 |
07 Apr 2024 | 0.798414 | 0.812971 | 0.796803 | 0.806379 | 0.806379 | 1,184,561,610 |
06 Apr 2024 | 0.804062 | 0.803983 | 0.776862 | 0.798414 | 0.798414 | 2,085,404,954 |
05 Apr 2024 | 0.777516 | 0.828216 | 0.761542 | 0.804062 | 0.804062 | 2,966,848,286 |
04 Apr 2024 | 0.794163 | 0.804525 | 0.768490 | 0.777549 | 0.777549 | 2,230,586,042 |
03 Apr 2024 | 0.829711 | 0.838420 | 0.788410 | 0.794170 | 0.794170 | 2,947,281,649 |
02 Apr 2024 | 0.850866 | 0.854404 | 0.810675 | 0.829711 | 0.829711 | 2,405,871,314 |
01 Apr 2024 | 0.840069 | 0.853020 | 0.839230 | 0.850866 | 0.850866 | 1,022,349,405 |
31 Mar 2024 | 0.852116 | 0.859820 | 0.836110 | 0.840069 | 0.840069 | 1,408,969,605 |
30 Mar 2024 | 0.845515 | 0.872192 | 0.827542 | 0.852112 | 0.852112 | 2,532,211,177 |
29 Mar 2024 | 0.831377 | 0.861461 | 0.821043 | 0.845493 | 0.845493 | 2,414,088,353 |
28 Mar 2024 | 0.858741 | 0.862090 | 0.825937 | 0.831398 | 0.831398 | 2,702,456,504 |
27 Mar 2024 | 0.870889 | 0.886332 | 0.851244 | 0.858741 | 0.858741 | 2,443,525,814 |
26 Mar 2024 | 0.861587 | 0.895569 | 0.852196 | 0.870889 | 0.870889 | 2,778,206,200 |
25 Mar 2024 | 0.841522 | 0.865002 | 0.837848 | 0.861583 | 0.861583 | 1,674,960,478 |
24 Mar 2024 | 0.832447 | 0.861687 | 0.825405 | 0.841506 | 0.841506 | 1,581,172,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |